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 (%)
Jan 31, 2014 80.04 82.90 79.34 82.19 646,416 +0.94(+1.16%)
Jan 30, 2014 81.24 82.45 81.16 81.25 352,071 +0.55(+0.69%)
Jan 29, 2014 80.26 81.46 79.53 80.70 310,047 -0.63(-0.78%)
Jan 28, 2014 79.34 83.66 79.16 81.33 740,625 +2.03(+2.56%)
Jan 27, 2014 81.66 82.10 79.01 79.30 471,771 -1.91(-2.35%)
Jan 24, 2014 84.35 84.58 80.91 81.20 442,860 -3.51(-4.15%)
Jan 23, 2014 85.52 85.52 84.23 84.72 212,007 -0.95(-1.11%)
Jan 22, 2014 85.87 86.66 85.46 85.67 336,411 +0.20(+0.23%)
Jan 21, 2014 85.01 86.07 84.66 85.47 364,233 +1.26(+1.50%)
Jan 17, 2014 83.33 84.21 84.21 84.21 770,400 +0.84(+1.00%)
Jan 16, 2014 83.33 83.86 82.58 83.37 193,422 +0.13(+0.16%)
Jan 15, 2014 82.01 83.57 81.84 83.24 391,374 +1.23(+1.50%)
Jan 14, 2014 81.87 82.30 81.01 82.01 388,851 +0.71(+0.87%)
Jan 13, 2014 82.43 83.13 80.68 81.30 319,974 -1.72(-2.07%)
Jan 10, 2014 82.84 83.26 82.41 83.01 181,911 +0.17(+0.21%)
Jan 09, 2014 82.47 83.16 81.82 82.84 241,719 +0.49(+0.59%)
Jan 08, 2014 84.91 85.27 82.10 82.36 463,338 -2.41(-2.85%)
Jan 07, 2014 84.09 85.29 83.71 84.77 298,668 +0.81(+0.96%)
Jan 06, 2014 84.21 84.21 83.11 83.96 486,519 +0.66(+0.80%)
Jan 03, 2014 82.83 84.66 82.33 83.30 501,951 +0.68(+0.82%)
Jan 02, 2014 79.87 82.69 78.91 82.62 537,156 +2.71(+3.39%)
Dec 31, 2013 80.76 79.91 79.91 79.91 884,700 -0.85(-1.05%)
Dec 30, 2013 81.23 81.48 80.25 80.76 158,604 -0.08(-0.09%)
Dec 27, 2013 81.97 81.97 80.54 80.83 241,170 -0.68(-0.83%)
Dec 26, 2013 82.27 82.85 81.17 81.51 200,859 -0.10(-0.13%)
Dec 24, 2013 80.49 82.56 80.49 81.62 198,207 +1.41(+1.76%)
Dec 23, 2013 80.42 81.33 80.11 80.21 305,562 +0.10(+0.12%)
Dec 20, 2013 76.84 80.28 76.40 80.11 620,736 +3.60(+4.70%)
Dec 19, 2013 75.37 76.65 75.34 76.51 243,027 +0.80(+1.06%)
Dec 18, 2013 75.39 76.00 74.17 75.71 327,033 +0.23(+0.30%)
Dec 17, 2013 76.00 76.33 74.73 75.48 221,004 -0.77(-1.01%)
Dec 16, 2013 75.17 76.78 75.17 76.25 303,513 +1.33(+1.78%)
Dec 13, 2013 74.64 75.32 74.26 74.92 208,848 +0.51(+0.69%)
Dec 12, 2013 73.81 74.97 73.35 74.41 250,143 +0.59(+0.80%)
Dec 11, 2013 74.23 74.33 73.37 73.81 237,180 -0.25(-0.33%)
Dec 10, 2013 74.44 75.16 74.04 74.06 286,785 -0.75(-1.00%)
Dec 09, 2013 74.68 75.49 74.08 74.81 198,183 +0.04(+0.05%)
Dec 06, 2013 73.86 75.09 73.29 74.77 0 +1.49(+2.04%)
Dec 05, 2013 72.98 73.89 72.50 73.28 0 +0.43(+0.59%)
Dec 04, 2013 72.78 73.31 72.17 72.85 0 -0.03(-0.04%)
Dec 03, 2013 73.44 74.32 72.43 72.88 0 -0.65(-0.88%)
Dec 02, 2013 73.81 75.94 73.22 73.53 380,115 -0.09(-0.12%)
Nov 29, 2013 73.67 74.15 73.38 73.61 0 +0.36(+0.49%)
Nov 27, 2013 72.83 73.64 72.51 73.25 0 +0.51(+0.70%)
Nov 26, 2013 71.09 72.88 70.69 72.74 0 +1.54(+2.17%)
Nov 25, 2013 71.64 72.11 70.76 71.20 172,956 -0.11(-0.15%)
Nov 22, 2013 71.12 71.40 70.42 71.31 0 +0.19(+0.27%)
Nov 21, 2013 69.45 71.31 69.22 71.12 247,884 +2.00(+2.89%)
Nov 20, 2013 68.87 69.92 68.71 69.12 0 +0.53(+0.77%)
Nov 19, 2013 69.68 69.99 68.05 68.59 451,719 -1.26(-1.80%)
Nov 18, 2013 71.83 72.36 69.53 69.85 0 -2.13(-2.95%)
Nov 15, 2013 74.00 74.00 71.33 71.98 0 -2.00(-2.71%)
Nov 14, 2013 73.54 74.88 73.50 73.98 0 +0.58(+0.79%)
Nov 13, 2013 71.97 73.42 71.27 73.40 0 +1.14(+1.58%)
Nov 12, 2013 72.97 73.00 71.73 72.25 0 -0.75(-1.02%)
Nov 11, 2013 74.30 74.84 72.78 73.00 0 -1.67(-2.23%)
Nov 08, 2013 72.05 75.77 72.05 74.67 0 +2.58(+3.57%)
Nov 07, 2013 75.81 75.81 72.07 72.09 517,347 -3.12(-4.14%)
Nov 06, 2013 79.67 79.67 71.67 75.21 867,642 -0.20(-0.27%)
Nov 05, 2013 74.96 76.38 73.86 75.41 0 -0.30(-0.39%)
Nov 04, 2013 76.67 77.11 75.57 75.71 410,799 -0.23(-0.30%)
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.