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 (%)
Aug 31, 2021 185.86 185.93 182.50 182.94 289,314 -3.24(-1.74%)
Aug 30, 2021 186.43 187.63 184.48 186.18 185,225 +0.53(+0.29%)
Aug 27, 2021 185.28 186.62 184.71 185.65 376,344 +0.91(+0.49%)
Aug 26, 2021 183.21 184.91 180.65 184.74 500,910 +1.63(+0.89%)
Aug 25, 2021 181.20 183.57 180.35 183.11 279,405 +2.66(+1.47%)
Aug 24, 2021 180.13 181.78 179.44 180.45 336,230 +0.88(+0.49%)
Aug 23, 2021 182.12 182.50 177.49 179.57 259,982 -0.88(-0.49%)
Aug 20, 2021 177.83 180.87 176.97 180.45 579,882 +2.42(+1.36%)
Aug 19, 2021 173.65 179.27 172.28 178.03 838,222 +1.58(+0.90%)
Aug 18, 2021 175.85 178.66 175.47 176.45 685,497 -0.69(-0.39%)
Aug 17, 2021 177.28 178.72 175.31 177.14 395,283 -1.85(-1.03%)
Aug 16, 2021 176.79 179.71 175.70 178.99 819,165 +0.91(+0.51%)
Aug 13, 2021 182.69 183.00 176.76 178.08 512,778 -4.38(-2.40%)
Aug 12, 2021 190.35 191.28 180.95 182.46 958,602 -9.43(-4.91%)
Aug 11, 2021 193.62 194.07 189.98 191.89 678,957 +0.14(+0.07%)
Aug 10, 2021 191.04 192.74 189.81 191.75 438,514 +0.74(+0.39%)
Aug 09, 2021 193.07 193.84 189.71 191.01 523,430 -2.38(-1.23%)
Aug 06, 2021 193.89 195.50 192.67 193.39 454,996 -0.39(-0.20%)
Aug 05, 2021 193.71 196.49 193.27 193.78 426,658 +0.79(+0.41%)
Aug 04, 2021 193.02 194.87 192.10 192.99 277,293 -1.01(-0.52%)
Aug 03, 2021 191.71 194.15 188.80 194.00 464,244 +3.24(+1.70%)
Aug 02, 2021 192.84 194.44 190.15 190.76 345,845 -0.73(-0.38%)
Jul 30, 2021 188.36 191.86 188.12 191.49 454,670 +2.05(+1.08%)
Jul 29, 2021 189.40 190.49 188.12 189.44 319,694 +1.52(+0.81%)
Jul 28, 2021 188.79 189.91 185.35 187.92 399,702 -0.55(-0.29%)
Jul 27, 2021 189.79 190.02 187.55 188.47 435,586 -1.59(-0.84%)
Jul 26, 2021 188.90 190.25 187.16 190.06 292,619 +1.33(+0.70%)
Jul 23, 2021 188.65 189.63 187.12 188.73 305,983 +0.95(+0.51%)
Jul 22, 2021 187.62 188.68 186.07 187.78 379,887 +0.65(+0.35%)
Jul 21, 2021 186.24 188.37 185.57 187.13 500,084 +1.58(+0.85%)
Jul 20, 2021 180.76 187.38 179.92 185.55 733,420 +6.12(+3.41%)
Jul 19, 2021 180.42 182.31 177.61 179.43 689,899 -3.84(-2.10%)
Jul 16, 2021 185.01 185.99 181.38 183.27 576,267 -0.73(-0.40%)
Jul 15, 2021 181.89 184.56 181.34 184.00 645,097 +0.71(+0.39%)
Jul 14, 2021 180.22 184.16 179.19 183.29 509,898 +3.99(+2.23%)
Jul 13, 2021 181.01 186.20 179.19 179.30 1,242,342 +2.37(+1.34%)
Jul 12, 2021 175.20 177.89 174.04 176.93 423,696 +2.00(+1.14%)
Jul 09, 2021 170.26 175.08 169.51 174.93 539,979 +7.07(+4.21%)
Jul 08, 2021 170.64 171.30 164.70 167.86 657,340 -5.92(-3.41%)
Jul 07, 2021 173.36 174.72 172.00 173.78 301,615 -0.17(-0.10%)
Jul 06, 2021 174.16 174.96 172.22 173.95 643,884 +0.17(+0.10%)
Jul 02, 2021 172.83 174.38 171.58 173.78 295,934 +0.83(+0.48%)
Jul 01, 2021 174.57 174.75 171.92 172.95 314,781 -0.31(-0.18%)
Jun 30, 2021 170.43 173.68 169.10 173.26 470,317 +2.16(+1.26%)
Jun 29, 2021 173.05 174.24 170.88 171.10 246,154 -0.76(-0.44%)
Jun 28, 2021 172.91 173.25 170.96 171.86 432,047 +0.74(+0.43%)
Jun 25, 2021 171.27 172.05 169.53 171.12 804,040 +0.44(+0.26%)
Jun 24, 2021 169.99 172.00 168.20 170.68 437,122 +2.00(+1.19%)
Jun 23, 2021 167.38 170.07 166.00 168.68 346,393 +1.88(+1.13%)
Jun 22, 2021 166.09 167.61 163.76 166.80 296,482 +0.98(+0.59%)
Jun 21, 2021 162.49 166.21 162.05 165.82 491,864 +4.82(+2.99%)
Jun 18, 2021 161.13 161.99 159.58 161.00 482,675 -2.06(-1.26%)
Jun 17, 2021 164.17 166.66 160.85 163.06 311,481 -2.14(-1.30%)
Jun 16, 2021 167.21 168.48 165.04 165.20 348,928 -1.74(-1.04%)
Jun 15, 2021 165.72 167.00 164.13 166.94 285,330 +1.01(+0.61%)
Jun 14, 2021 169.70 173.07 165.73 165.93 287,068 -3.49(-2.06%)
Jun 11, 2021 167.70 169.55 167.70 169.42 365,955 +2.37(+1.42%)
Jun 10, 2021 171.99 173.02 166.94 167.05 346,315 -2.35(-1.39%)
Jun 09, 2021 171.82 172.44 169.07 169.40 241,168 -2.13(-1.24%)
Jun 08, 2021 170.87 171.77 167.81 171.53 382,383 +0.54(+0.32%)
Jun 07, 2021 172.11 173.50 168.76 170.99 640,125 -0.16(-0.09%)
Jun 04, 2021 167.96 172.18 167.06 171.15 579,280 +3.06(+1.82%)
Jun 03, 2021 167.30 168.95 165.35 168.09 476,392 -0.28(-0.17%)
Jun 02, 2021 166.07 169.61 164.10 168.37 870,204 +2.72(+1.64%)
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.