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, 2005 8.325 8.495 8.292 8.377 2,102,400 +0.09(+1.13%)
Jan 28, 2005 8.358 8.392 8.100 8.283 4,446,000 +0.01(+0.10%)
Jan 27, 2005 7.860 8.492 7.713 8.275 9,493,200 +0.33(+4.15%)
Jan 26, 2005 7.708 7.970 7.700 7.945 1,454,400 +0.19(+2.45%)
Jan 25, 2005 7.598 7.770 7.567 7.755 1,227,600 +0.12(+1.55%)
Jan 24, 2005 8.033 8.033 7.592 7.637 3,873,600 -0.27(-3.46%)
Jan 21, 2005 7.875 7.990 7.863 7.910 1,184,400 +0.03(+0.40%)
Jan 20, 2005 8.125 8.125 7.858 7.878 2,170,800 -0.16(-1.99%)
Jan 19, 2005 8.010 8.097 8.010 8.038 1,008,000 -0.05(-0.68%)
Jan 18, 2005 8.125 8.125 8.018 8.093 1,155,600 -0.04(-0.55%)
Jan 14, 2005 7.962 8.138 7.933 8.138 1,036,800 +0.18(+2.22%)
Jan 13, 2005 8.047 8.047 7.918 7.962 1,594,800 -0.09(-1.06%)
Jan 12, 2005 7.917 8.063 7.917 8.047 1,072,800 +0.10(+1.22%)
Jan 11, 2005 8.167 8.167 7.912 7.950 3,304,800 -0.22(-2.65%)
Jan 10, 2005 8.208 8.317 8.110 8.167 3,186,000 -0.19(-2.27%)
Jan 07, 2005 8.323 8.378 8.212 8.357 2,880,000 +0.04(+0.44%)
Jan 06, 2005 8.185 8.463 8.118 8.320 3,783,600 +0.27(+3.38%)
Jan 05, 2005 8.025 8.260 8.025 8.048 3,646,800 +0.01(+0.17%)
Jan 04, 2005 8.417 8.608 8.012 8.035 5,594,400 -0.41(-4.89%)
Jan 03, 2005 8.633 8.683 8.438 8.448 3,214,800 -0.00(-0.06%)
Dec 31, 2004 8.458 8.625 8.338 8.453 4,057,200 +0.13(+1.52%)
Dec 30, 2004 8.080 8.548 8.062 8.327 6,364,800 +0.43(+5.40%)
Dec 29, 2004 8.042 8.042 7.767 7.900 3,254,400 -0.07(-0.90%)
Dec 28, 2004 7.950 8.082 7.930 7.972 2,073,600 +0.01(+0.10%)
Dec 27, 2004 8.125 8.125 7.958 7.963 1,558,800 -0.07(-0.85%)
Dec 23, 2004 8.083 8.178 7.915 8.032 2,210,400 +0.03(+0.40%)
Dec 22, 2004 8.260 8.333 7.992 8.000 2,660,400 -0.33(-4.00%)
Dec 21, 2004 8.450 8.495 8.235 8.333 1,641,600 -0.11(-1.28%)
Dec 20, 2004 8.262 8.533 8.262 8.442 3,002,400 +0.09(+1.04%)
Dec 17, 2004 7.950 8.375 7.947 8.355 4,392,000 +0.41(+5.09%)
Dec 16, 2004 8.467 8.535 7.925 7.950 7,999,200 -0.44(-5.24%)
Dec 15, 2004 8.323 8.420 8.275 8.390 2,919,600 +0.02(+0.26%)
Dec 14, 2004 8.405 8.472 8.310 8.368 2,534,400 -0.19(-2.26%)
Dec 13, 2004 8.628 8.712 8.417 8.562 2,314,800 -0.15(-1.68%)
Dec 10, 2004 8.750 8.750 8.575 8.708 2,156,400 -0.06(-0.67%)
Dec 09, 2004 8.962 8.962 8.767 8.767 1,789,200 -0.19(-2.10%)
Dec 08, 2004 8.875 9.083 8.848 8.955 871,200 +0.05(+0.56%)
Dec 07, 2004 9.083 9.128 8.838 8.905 2,116,800 -0.19(-2.04%)
Dec 06, 2004 9.555 9.555 9.025 9.090 2,883,600 -0.30(-3.23%)
Dec 03, 2004 9.395 9.458 9.393 9.393 1,134,000 -0.10(-1.04%)
Dec 02, 2004 9.567 9.728 9.467 9.492 1,396,800 -0.23(-2.32%)
Dec 01, 2004 9.563 9.845 9.458 9.717 1,335,600 +0.15(+1.53%)
Nov 30, 2004 9.420 9.650 9.420 9.570 1,468,800 -0.01(-0.10%)
Nov 29, 2004 9.458 9.648 9.333 9.580 2,228,400 +0.13(+1.38%)
Nov 26, 2004 9.463 9.470 9.360 9.450 316,800 -0.04(-0.46%)
Nov 24, 2004 9.117 9.493 9.117 9.493 1,252,800 +0.25(+2.65%)
Nov 23, 2004 9.300 9.300 9.110 9.248 2,725,200 -0.09(-0.95%)
Nov 22, 2004 9.112 9.400 8.957 9.337 1,274,400 +0.22(+2.38%)
Nov 19, 2004 9.133 9.397 9.098 9.120 759,600 -0.21(-2.22%)
Nov 18, 2004 9.322 9.337 9.112 9.327 763,200 +0.13(+1.45%)
Nov 17, 2004 9.167 9.380 9.042 9.193 2,124,000 +0.03(+0.36%)
Nov 16, 2004 9.348 9.432 9.055 9.160 3,160,800 -0.11(-1.15%)
Nov 15, 2004 9.100 9.348 9.012 9.267 3,567,600 +0.20(+2.21%)
Nov 12, 2004 8.903 9.117 8.817 9.067 3,754,800 +0.16(+1.82%)
Nov 11, 2004 8.792 8.917 8.652 8.905 3,495,600 +0.14(+1.58%)
Nov 10, 2004 8.312 8.787 8.312 8.767 5,270,400 +0.29(+3.40%)
Nov 09, 2004 8.417 8.515 8.253 8.478 1,944,000 +0.16(+1.98%)
Nov 08, 2004 8.292 8.408 8.212 8.313 5,598,000 +0.02(+0.26%)
Nov 05, 2004 8.083 8.365 8.083 8.292 1,692,000 +0.05(+0.67%)
Nov 04, 2004 8.172 8.267 8.142 8.237 4,219,200 +0.01(+0.06%)
Nov 03, 2004 8.143 8.257 8.067 8.232 3,607,200 +0.10(+1.21%)
Nov 02, 2004 7.975 8.152 7.877 8.133 2,757,600 +0.27(+3.43%)
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.