Middleby Corp (NQ: MIDD )

136.75 USD -0.51 (-0.37%)
Official Closing Price Updated: 4:02 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 135.49 137.52 133.58 136.75 849,200 -0.51(-0.37%)
Jan 21, 2021 138.57 138.57 136.03 137.26 1,072,677 -1.16(-0.84%)
Jan 20, 2021 140.35 141.45 138.00 138.42 498,540 -0.41(-0.30%)
Jan 19, 2021 138.12 142.78 136.01 138.83 1,296,751 +4.87(+3.64%)
Jan 15, 2021 135.34 136.22 132.48 133.96 525,600 -2.56(-1.88%)
Jan 14, 2021 137.73 139.30 133.33 136.52 788,706 +0.81(+0.60%)
Jan 13, 2021 140.73 141.97 135.18 135.71 1,841,240 -5.47(-3.87%)
Jan 12, 2021 138.81 141.60 137.93 141.18 775,027 +3.64(+2.65%)
Jan 11, 2021 133.41 137.94 133.23 137.54 1,683,627 +0.39(+0.28%)
Jan 08, 2021 135.98 137.86 134.19 137.15 908,000 +1.06(+0.78%)
Jan 07, 2021 135.80 137.67 133.90 136.09 724,317 +0.98(+0.73%)
Jan 06, 2021 130.52 136.57 130.52 135.11 1,290,474 +5.30(+4.08%)
Jan 05, 2021 125.59 130.69 125.59 129.81 1,777,244 +3.65(+2.89%)
Jan 04, 2021 130.28 130.28 123.93 126.16 557,443 -2.76(-2.14%)
Dec 31, 2020 128.92 128.92 128.92 743,034 +0.04(+0.03%)
Dec 30, 2020 127.35 130.24 127.18 128.88 743,034 +2.02(+1.59%)
Dec 29, 2020 127.17 128.03 125.07 126.86 672,209 +0.38(+0.30%)
Dec 28, 2020 130.02 130.53 126.35 126.48 331,033 -2.93(-2.26%)
Dec 24, 2020 131.08 131.08 127.74 129.41 157,600 -0.84(-0.64%)
Dec 23, 2020 128.94 131.28 128.29 130.25 650,456 +1.76(+1.37%)
Dec 22, 2020 131.71 132.95 127.42 128.49 591,791 -2.74(-2.09%)
Dec 21, 2020 129.06 132.56 128.84 131.23 986,457 -0.63(-0.48%)
Dec 18, 2020 133.00 134.21 130.30 131.86 704,700 -0.72(-0.54%)
Dec 17, 2020 131.62 132.99 131.24 132.58 466,580 +0.64(+0.49%)
Dec 16, 2020 134.84 135.22 131.32 131.94 484,207 -2.41(-1.79%)
Dec 15, 2020 134.48 135.87 133.42 134.35 760,355 +1.67(+1.26%)
Dec 14, 2020 138.75 138.75 132.47 132.68 377,785 -4.03(-2.95%)
Dec 11, 2020 134.80 137.46 134.67 136.71 1,298,700 +0.50(+0.37%)
Dec 10, 2020 135.72 137.09 135.09 136.21 306,960 -0.69(-0.50%)
Dec 09, 2020 138.14 139.22 135.63 136.90 1,116,294 -1.44(-1.04%)
Dec 08, 2020 136.44 139.50 135.66 138.34 688,574 +1.03(+0.75%)
Dec 07, 2020 137.67 138.29 135.25 137.31 469,718 -0.82(-0.59%)
Dec 04, 2020 138.00 139.50 137.00 138.13 957,700 +0.72(+0.52%)
Dec 03, 2020 137.94 139.41 136.80 137.41 1,197,817 +0.16(+0.12%)
Dec 02, 2020 137.01 138.88 135.50 137.25 945,882 -1.21(-0.87%)
Dec 01, 2020 138.02 140.14 135.55 138.46 1,166,858 +2.47(+1.82%)
Nov 30, 2020 137.93 138.31 135.22 135.99 249,376 -2.59(-1.87%)
Nov 27, 2020 138.48 139.04 137.09 138.58 170,200 +1.83(+1.34%)
Nov 25, 2020 138.54 138.54 134.44 136.75 597,700 -2.27(-1.63%)
Nov 24, 2020 139.20 140.20 137.43 139.02 849,611 +2.01(+1.47%)
Nov 23, 2020 136.88 138.46 136.50 137.01 621,691 +1.73(+1.28%)
Nov 20, 2020 134.60 136.35 134.05 135.28 343,400 +0.56(+0.42%)
Nov 19, 2020 132.94 136.47 132.64 134.72 376,390 +0.54(+0.40%)
Nov 18, 2020 138.00 138.31 134.00 134.18 372,279 -1.87(-1.37%)
Nov 17, 2020 134.36 137.31 132.00 136.05 875,587 -0.35(-0.26%)
Nov 16, 2020 135.47 139.28 134.32 136.40 998,810 +3.88(+2.93%)
Nov 13, 2020 129.68 132.74 128.95 132.52 589,800 +4.99(+3.91%)
Nov 12, 2020 129.46 130.76 125.87 127.53 735,709 -4.08(-3.10%)
Nov 11, 2020 133.28 134.16 130.62 131.61 1,032,405 -1.66(-1.25%)
Nov 10, 2020 129.13 134.20 127.19 133.27 1,198,013 +4.25(+3.29%)
Nov 09, 2020 132.25 149.39 128.34 129.02 1,849,445 +6.42(+5.24%)
Nov 06, 2020 120.81 123.69 118.99 122.60 1,522,700 +1.85(+1.53%)
Nov 05, 2020 106.99 120.84 106.47 120.75 1,397,446 +17.60(+17.06%)
Nov 04, 2020 103.01 106.04 100.10 103.15 755,890 -0.76(-0.73%)
Nov 03, 2020 102.26 105.28 101.42 103.91 525,043 +3.87(+3.87%)
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.