Middleby Corp (NQ: MIDD )

160.79 +1.26 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 178.59 181.33 172.28 174.68 383,348 -4.53(-2.53%)
Nov 29, 2021 181.92 183.70 178.05 179.21 418,271 -1.72(-0.95%)
Nov 26, 2021 181.30 183.06 178.46 180.93 267,939 -3.83(-2.07%)
Nov 24, 2021 185.37 185.44 181.37 184.76 123,598 -0.15(-0.08%)
Nov 23, 2021 186.33 186.33 183.09 184.91 423,958 -1.45(-0.78%)
Nov 22, 2021 187.71 189.68 184.11 186.36 270,731 -1.30(-0.69%)
Nov 19, 2021 189.54 189.81 187.03 187.66 201,982 -2.17(-1.14%)
Nov 18, 2021 192.32 190.25 189.50 189.83 196,877 -2.50(-1.30%)
Nov 17, 2021 192.07 192.54 186.22 192.33 225,098 +0.90(+0.47%)
Nov 16, 2021 188.42 192.65 187.53 191.43 275,471 +3.33(+1.77%)
Nov 15, 2021 189.35 189.58 186.48 188.10 222,639 +0.81(+0.43%)
Nov 12, 2021 184.73 187.36 183.98 187.29 288,809 +2.56(+1.39%)
Nov 11, 2021 187.12 189.52 184.59 184.73 262,507 -2.82(-1.50%)
Nov 10, 2021 188.82 187.55 388,665 -2.93(-1.54%)
Nov 09, 2021 180.00 192.75 179.00 190.48 574,542 +2.04(+1.08%)
Nov 08, 2021 186.40 189.44 184.81 188.44 331,348 +2.49(+1.34%)
Nov 05, 2021 185.62 188.23 183.27 185.95 316,900 +1.28(+0.69%)
Nov 04, 2021 183.73 186.35 181.57 184.67 328,490 +1.68(+0.92%)
Nov 03, 2021 187.29 188.97 182.52 182.99 377,141 -3.87(-2.07%)
Nov 02, 2021 186.96 187.81 185.32 186.86 204,223 +0.70(+0.38%)
Nov 01, 2021 183.33 186.68 182.12 186.16 235,099 +3.72(+2.04%)
Oct 29, 2021 179.88 184.70 178.78 182.44 432,378 +2.25(+1.25%)
Oct 28, 2021 174.88 180.35 180.19 252,210 +5.91(+3.39%)
Oct 27, 2021 176.79 178.49 174.09 174.28 209,389 -2.00(-1.13%)
Oct 26, 2021 176.60 176.28 292,951 +0.18(+0.10%)
Oct 25, 2021 175.74 176.10 263,269 +0.67(+0.38%)
Oct 22, 2021 176.46 177.72 174.80 175.43 205,708 -0.46(-0.26%)
Oct 21, 2021 174.53 176.83 173.91 175.89 463,003 +0.87(+0.50%)
Oct 20, 2021 173.92 175.87 173.76 175.02 241,742 +0.83(+0.48%)
Oct 19, 2021 173.25 175.09 172.05 174.19 248,643 +2.70(+1.57%)
Oct 18, 2021 170.80 172.29 169.62 171.49 219,905 -0.69(-0.40%)
Oct 15, 2021 171.84 175.05 171.57 172.18 303,294 +0.93(+0.54%)
Oct 14, 2021 168.00 172.24 166.63 171.25 630,231 +3.10(+1.84%)
Oct 13, 2021 166.90 169.20 166.31 168.15 385,025 +0.94(+0.56%)
Oct 12, 2021 168.05 168.85 166.78 167.21 259,503 +0.26(+0.16%)
Oct 11, 2021 171.33 171.83 166.47 166.95 262,534 -4.13(-2.41%)
Oct 08, 2021 173.20 173.20 169.09 171.08 299,935 -2.46(-1.42%)
Oct 07, 2021 172.58 175.46 172.58 173.54 303,547 +1.89(+1.10%)
Oct 06, 2021 171.42 173.20 168.14 171.65 354,211 -1.04(-0.60%)
Oct 05, 2021 171.55 174.06 169.52 172.69 317,621 +1.18(+0.69%)
Oct 04, 2021 174.00 175.28 170.40 171.51 611,943 -2.33(-1.34%)
Oct 01, 2021 171.03 175.74 170.08 173.84 271,662 +3.33(+1.95%)
Sep 30, 2021 175.11 176.50 170.51 170.51 357,621 -3.51(-2.02%)
Sep 29, 2021 172.80 174.73 171.75 174.02 302,484 +1.82(+1.06%)
Sep 28, 2021 173.87 174.38 171.39 172.20 243,467 -2.18(-1.25%)
Sep 27, 2021 174.34 178.10 174.28 174.38 251,202 +0.61(+0.35%)
Sep 24, 2021 172.48 175.18 172.45 173.77 252,063 +0.64(+0.37%)
Sep 23, 2021 172.11 176.47 171.34 173.13 622,257 +1.84(+1.07%)
Sep 22, 2021 172.67 174.01 170.67 171.29 250,518 -0.10(-0.06%)
Sep 21, 2021 174.46 174.63 171.32 171.39 308,551 -2.81(-1.61%)
Sep 20, 2021 171.71 174.34 170.21 174.20 423,167 +1.22(+0.71%)
Sep 17, 2021 173.88 174.50 170.73 172.98 686,485 -1.00(-0.57%)
Sep 16, 2021 174.99 175.24 170.45 173.98 427,933 -0.43(-0.25%)
Sep 15, 2021 173.01 175.85 173.01 174.41 448,108 +0.60(+0.35%)
Sep 14, 2021 177.31 177.31 173.59 173.81 364,489 -2.32(-1.32%)
Sep 13, 2021 175.29 176.55 172.98 176.13 418,401 +1.89(+1.08%)
Sep 10, 2021 176.05 179.15 173.78 174.24 234,593 -1.37(-0.78%)
Sep 09, 2021 175.25 176.48 174.50 175.61 185,093 -0.34(-0.19%)
Sep 08, 2021 175.46 176.72 174.37 175.95 218,524 -0.08(-0.05%)
Sep 07, 2021 179.22 180.03 175.21 176.03 642,160 -3.95(-2.19%)
Sep 03, 2021 182.14 183.97 179.29 179.98 342,021 -2.00(-1.10%)
Sep 02, 2021 183.94 184.79 181.53 181.98 258,635 -0.97(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.