Middleby Corp (NQ: MIDD )

136.28 -2.30 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 173.68 180.26 173.60 177.62 600,392 +0.95(+0.54%)
Feb 25, 2022 170.07 179.09 173.84 176.67 594,417 +5.93(+3.47%)
Feb 24, 2022 167.25 171.60 163.84 170.74 1,021,249 -0.26(-0.15%)
Feb 23, 2022 183.24 189.59 170.27 171.00 1,042,071 -11.80(-6.46%)
Feb 22, 2022 188.00 194.65 182.00 182.80 520,737 +0.09(+0.05%)
Feb 18, 2022 182.71 0 -2.96(-1.59%)
Feb 17, 2022 190.79 191.42 185.46 185.67 544,170 -6.90(-3.58%)
Feb 16, 2022 191.53 193.57 190.91 192.57 431,671 -0.43(-0.22%)
Feb 15, 2022 191.96 194.37 190.82 193.00 529,487 +3.60(+1.90%)
Feb 14, 2022 191.11 194.38 187.64 189.40 665,241 -2.01(-1.05%)
Feb 11, 2022 195.73 196.51 189.91 191.41 375,484 -4.64(-2.37%)
Feb 10, 2022 197.35 199.95 195.00 196.05 290,251 -3.60(-1.80%)
Feb 09, 2022 197.58 201.34 197.29 199.65 515,113 +3.33(+1.70%)
Feb 08, 2022 189.06 197.11 189.06 196.32 797,989 +8.01(+4.25%)
Feb 07, 2022 182.77 189.89 181.43 188.31 772,108 +4.64(+2.53%)
Feb 04, 2022 182.05 185.78 181.09 183.67 306,929 +0.31(+0.17%)
Feb 03, 2022 179.51 183.36 858,673 -1.68(-0.91%)
Feb 02, 2022 187.46 187.92 184.54 185.04 268,245 -1.71(-0.92%)
Feb 01, 2022 185.10 187.04 182.83 186.75 241,042 +1.55(+0.84%)
Jan 31, 2022 181.46 185.20 366,441 +3.13(+1.72%)
Jan 28, 2022 176.85 182.22 175.01 182.07 553,162 +4.73(+2.67%)
Jan 27, 2022 182.69 185.17 175.72 177.34 402,460 -3.54(-1.96%)
Jan 26, 2022 185.46 187.51 180.43 180.88 625,170 -1.84(-1.01%)
Jan 25, 2022 185.58 185.72 180.30 182.72 498,548 -4.73(-2.52%)
Jan 24, 2022 183.78 187.93 180.35 187.45 528,169 +0.95(+0.51%)
Jan 21, 2022 188.25 190.02 185.34 186.50 390,692 -2.52(-1.33%)
Jan 20, 2022 194.45 194.45 188.65 189.02 573,649 -4.71(-2.43%)
Jan 19, 2022 198.54 198.87 190.84 193.73 645,357 -4.42(-2.23%)
Jan 18, 2022 195.50 199.74 193.71 198.15 776,333 +0.88(+0.45%)
Jan 14, 2022 197.27 0 +0.77(+0.39%)
Jan 13, 2022 196.16 198.14 194.69 196.50 515,438 +2.24(+1.15%)
Jan 12, 2022 193.80 196.07 192.24 194.26 602,983 -0.55(-0.28%)
Jan 11, 2022 194.08 195.18 188.49 194.81 619,377 +1.38(+0.71%)
Jan 10, 2022 196.78 196.78 191.52 193.43 366,236 -3.91(-1.98%)
Jan 07, 2022 198.26 199.01 196.80 197.34 290,077 -1.31(-0.66%)
Jan 06, 2022 197.21 200.59 195.40 198.65 455,224 +1.65(+0.84%)
Jan 05, 2022 198.39 200.45 196.90 197.00 340,891 -1.51(-0.76%)
Jan 04, 2022 196.54 200.85 195.07 198.51 370,308 +2.24(+1.14%)
Jan 03, 2022 196.27 199.82 194.87 196.27 268,064 -0.49(-0.25%)
Dec 31, 2021 196.28 198.99 196.28 196.76 188,133 -0.08(-0.04%)
Dec 30, 2021 197.13 198.96 196.53 196.84 161,237 -0.27(-0.14%)
Dec 29, 2021 195.74 198.46 195.74 197.11 110,527 +0.67(+0.34%)
Dec 28, 2021 195.75 197.67 194.21 196.44 169,516 +1.27(+0.65%)
Dec 27, 2021 192.19 195.30 191.18 195.17 221,614 +3.42(+1.78%)
Dec 23, 2021 192.42 193.87 190.87 191.75 227,195 +0.51(+0.27%)
Dec 22, 2021 191.80 193.22 189.74 191.24 604,020 -0.27(-0.14%)
Dec 21, 2021 187.90 194.01 187.51 191.51 468,508 +4.39(+2.35%)
Dec 20, 2021 187.45 188.04 183.02 187.12 586,925 -1.19(-0.63%)
Dec 17, 2021 190.00 191.00 187.40 188.31 766,445 -1.83(-0.96%)
Dec 16, 2021 191.56 193.78 188.76 190.14 549,534 -1.17(-0.61%)
Dec 15, 2021 188.84 193.04 186.87 191.31 415,667 +2.47(+1.31%)
Dec 14, 2021 187.80 193.82 186.59 188.84 649,704 -0.43(-0.23%)
Dec 13, 2021 188.48 189.90 187.50 189.27 357,443 +0.79(+0.42%)
Dec 10, 2021 187.94 189.63 186.76 188.48 469,205 +0.69(+0.37%)
Dec 09, 2021 181.84 190.33 181.18 187.79 656,786 +4.49(+2.45%)
Dec 08, 2021 181.91 184.85 181.38 183.30 594,266 +1.39(+0.76%)
Dec 07, 2021 178.36 184.00 176.22 181.91 408,505 +6.16(+3.50%)
Dec 06, 2021 169.75 177.95 169.75 175.75 582,730 +3.69(+2.14%)
Dec 03, 2021 177.85 178.24 168.64 172.06 539,594 -5.17(-2.92%)
Dec 02, 2021 173.10 178.09 171.73 177.23 292,894 +5.24(+3.05%)
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.