Middleby Corp (NQ: MIDD )

139.42 -2.41 (-1.70%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 107.90 107.87 107.87 107.87 341,000 -0.34(-0.31%)
Dec 30, 2015 109.09 109.63 107.00 108.21 408,806 -0.88(-0.81%)
Dec 29, 2015 108.75 109.89 108.07 109.09 185,244 +0.71(+0.66%)
Dec 28, 2015 108.91 108.91 107.37 108.38 202,006 -0.72(-0.66%)
Dec 24, 2015 108.89 109.10 109.10 109.10 112,800 +0.01(+0.01%)
Dec 23, 2015 108.59 110.00 108.17 109.09 317,490 +0.96(+0.89%)
Dec 22, 2015 107.35 108.88 106.71 108.13 409,579 +1.04(+0.97%)
Dec 21, 2015 107.81 109.51 106.39 107.09 316,476 +0.08(+0.07%)
Dec 18, 2015 110.00 110.00 106.83 107.01 512,474 -3.23(-2.93%)
Dec 17, 2015 111.78 112.00 110.15 110.24 462,541 -1.22(-1.09%)
Dec 16, 2015 108.82 111.94 108.45 111.46 565,655 +2.41(+2.21%)
Dec 15, 2015 108.41 109.43 107.50 109.05 746,758 +0.99(+0.92%)
Dec 14, 2015 104.66 108.27 104.49 108.06 642,713 +3.18(+3.03%)
Dec 11, 2015 106.06 106.70 104.44 104.88 512,903 -2.46(-2.29%)
Dec 10, 2015 107.32 108.23 106.21 107.34 379,304 -1.35(-1.24%)
Dec 09, 2015 109.00 110.07 107.85 108.69 496,267 -0.41(-0.38%)
Dec 08, 2015 110.05 110.30 108.34 109.10 465,344 -1.74(-1.57%)
Dec 07, 2015 110.00 111.25 108.96 110.84 553,377 +0.74(+0.67%)
Dec 04, 2015 109.71 111.04 108.14 110.10 564,214 +0.55(+0.50%)
Dec 03, 2015 110.62 111.27 108.70 109.55 501,481 -0.96(-0.87%)
Dec 02, 2015 110.42 111.34 109.93 110.51 431,254 -0.51(-0.46%)
Dec 01, 2015 110.03 111.31 109.50 111.02 437,073 +0.98(+0.89%)
Nov 30, 2015 108.90 110.33 108.61 110.04 610,980 +1.12(+1.03%)
Nov 27, 2015 108.41 109.02 108.14 108.92 130,256 +0.72(+0.67%)
Nov 25, 2015 106.98 108.20 108.20 108.20 286,200 +1.65(+1.55%)
Nov 24, 2015 106.31 106.93 105.09 106.55 339,812 +0.05(+0.05%)
Nov 23, 2015 105.50 107.55 105.40 106.50 353,024 +0.92(+0.87%)
Nov 20, 2015 105.00 105.88 104.50 105.58 387,701 +0.61(+0.58%)
Nov 19, 2015 105.09 105.85 103.94 104.97 622,334 -0.77(-0.73%)
Nov 18, 2015 105.73 106.46 103.49 105.74 818,206 +3.09(+3.01%)
Nov 17, 2015 103.43 105.43 101.70 102.65 849,262 -1.51(-1.45%)
Nov 16, 2015 105.11 106.34 103.23 104.16 757,099 -1.39(-1.32%)
Nov 13, 2015 107.96 108.81 104.72 105.55 742,517 -3.39(-3.11%)
Nov 12, 2015 111.68 113.43 108.44 108.94 1,219,401 -3.90(-3.46%)
Nov 11, 2015 111.76 117.14 104.00 112.84 2,804,449 -7.49(-6.22%)
Nov 10, 2015 120.06 120.62 117.52 120.33 343,600 +2.74(+2.33%)
Nov 09, 2015 118.88 120.74 117.01 117.59 190,859 -1.83(-1.53%)
Nov 06, 2015 118.61 119.80 117.37 119.42 166,412 +0.33(+0.28%)
Nov 05, 2015 118.97 120.22 118.32 119.09 207,142 -0.28(-0.23%)
Nov 04, 2015 118.84 119.81 117.56 119.37 211,272 +1.27(+1.08%)
Nov 03, 2015 118.31 119.34 117.42 118.10 232,423 -0.85(-0.71%)
Nov 02, 2015 117.51 119.07 116.54 118.95 221,694 +2.01(+1.72%)
Oct 30, 2015 118.40 119.00 116.74 116.94 232,573 -1.41(-1.19%)
Oct 29, 2015 117.76 118.62 116.81 118.35 164,697 +0.13(+0.11%)
Oct 28, 2015 115.97 118.47 115.17 118.22 153,475 +2.66(+2.30%)
Oct 27, 2015 113.78 116.27 112.64 115.56 398,166 +1.33(+1.16%)
Oct 26, 2015 115.60 116.31 113.68 114.23 297,497 -1.78(-1.53%)
Oct 23, 2015 118.09 118.49 115.71 116.01 258,600 -1.08(-0.92%)
Oct 22, 2015 115.57 118.43 115.57 117.09 147,443 +1.85(+1.61%)
Oct 21, 2015 115.12 116.58 114.61 115.24 194,702 +0.89(+0.78%)
Oct 20, 2015 114.53 116.16 114.22 114.35 247,562 -0.74(-0.64%)
Oct 19, 2015 114.76 116.32 114.11 115.09 257,917 -0.05(-0.04%)
Oct 16, 2015 115.75 115.75 113.90 115.14 169,875 -0.93(-0.80%)
Oct 15, 2015 114.02 116.38 112.94 116.07 263,362 +2.03(+1.78%)
Oct 14, 2015 115.14 115.49 113.89 114.04 254,177 -0.84(-0.73%)
Oct 13, 2015 115.73 116.53 114.74 114.88 294,387 -1.22(-1.05%)
Oct 12, 2015 116.07 116.50 115.54 116.10 154,153 +0.29(+0.25%)
Oct 09, 2015 115.14 116.31 114.85 115.81 320,818 +0.54(+0.47%)
Oct 08, 2015 111.81 115.78 111.81 115.27 281,063 +3.28(+2.93%)
Oct 07, 2015 109.89 112.17 109.66 111.99 264,605 +2.46(+2.25%)
Oct 06, 2015 109.60 110.33 108.84 109.53 218,211 +0.01(+0.01%)
Oct 05, 2015 108.19 109.77 107.80 109.52 292,734 +2.33(+2.17%)
Oct 02, 2015 103.22 107.20 102.39 107.19 265,366 +2.85(+2.73%)
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.