The Middleby Corporation - Common Stock (NQ:MIDD)

147.34 +3.34 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 143.31 149.79 142.46 147.34 1,275,713 +3.34(+2.32%)
Jun 30, 2025 145.36 145.36 142.72 144.00 1,555,472 -0.94(-0.65%)
Jun 27, 2025 144.97 146.54 143.82 144.94 1,103,801 +0.19(+0.13%)
Jun 26, 2025 145.14 145.67 142.88 144.75 1,088,476 +0.81(+0.56%)
Jun 25, 2025 143.67 144.28 142.15 143.94 521,304 +0.76(+0.53%)
Jun 24, 2025 145.00 145.06 140.19 143.18 778,863 -0.44(-0.31%)
Jun 23, 2025 141.69 143.64 138.98 143.62 724,602 +2.13(+1.51%)
Jun 20, 2025 142.31 142.78 141.00 141.49 874,491 -0.29(-0.20%)
Jun 18, 2025 140.65 143.30 140.65 141.78 636,139 +0.85(+0.60%)
Jun 17, 2025 142.49 143.26 139.89 140.93 705,659 -3.08(-2.14%)
Jun 16, 2025 142.80 144.70 142.02 144.01 836,531 +2.82(+2.00%)
Jun 13, 2025 142.84 143.14 140.31 141.19 791,098 -2.69(-1.87%)
Jun 12, 2025 146.00 146.06 143.37 143.88 712,813 -2.83(-1.93%)
Jun 11, 2025 149.72 149.72 146.14 146.71 504,399 -2.12(-1.42%)
Jun 10, 2025 150.45 150.45 148.05 148.83 442,484 -1.14(-0.76%)
Jun 09, 2025 147.64 151.34 147.09 149.97 928,257 +2.75(+1.87%)
Jun 06, 2025 148.50 149.36 147.07 147.22 589,356 +0.08(+0.05%)
Jun 05, 2025 147.73 148.35 145.99 147.14 716,131 -0.65(-0.44%)
Jun 04, 2025 147.84 148.69 147.20 147.79 475,336 -0.09(-0.06%)
Jun 03, 2025 144.55 148.07 144.17 147.88 603,739 +3.33(+2.30%)
Jun 02, 2025 145.54 146.33 143.21 144.55 926,297 -1.58(-1.08%)
May 30, 2025 146.68 147.53 145.33 146.13 527,110 -1.33(-0.90%)
May 29, 2025 149.35 150.57 146.51 147.46 532,281 -0.43(-0.29%)
May 28, 2025 150.57 150.95 147.65 147.89 783,342 -2.68(-1.78%)
May 27, 2025 148.49 150.63 146.68 150.57 582,816 +4.78(+3.28%)
May 23, 2025 144.67 146.87 144.50 145.79 543,432 -1.35(-0.92%)
May 22, 2025 144.82 148.48 144.36 147.14 885,321 +2.13(+1.47%)
May 21, 2025 150.12 150.15 144.79 145.01 1,031,097 -7.10(-4.67%)
May 20, 2025 150.39 152.22 150.39 152.11 565,390 +1.12(+0.74%)
May 19, 2025 149.90 151.11 149.55 150.99 488,800 -0.50(-0.33%)
May 16, 2025 149.79 151.68 148.57 151.49 624,978 +1.71(+1.14%)
May 15, 2025 148.62 149.94 147.84 149.78 928,398 +1.06(+0.71%)
May 14, 2025 149.91 150.00 147.39 148.72 943,017 -1.19(-0.79%)
May 13, 2025 147.64 149.95 146.88 149.91 1,610,790 +3.01(+2.05%)
May 12, 2025 145.22 148.81 144.60 146.90 1,899,939 +7.38(+5.29%)
May 09, 2025 139.62 141.31 138.25 139.52 909,004 -0.07(-0.05%)
May 08, 2025 132.51 139.88 131.09 139.59 1,696,235 +7.96(+6.05%)
May 07, 2025 138.00 139.05 130.90 131.63 1,882,823 -3.75(-2.77%)
May 06, 2025 134.86 136.49 134.25 135.38 841,403 -0.85(-0.62%)
May 05, 2025 136.77 138.62 136.17 136.23 526,812 -2.34(-1.69%)
May 02, 2025 137.42 138.92 135.84 138.57 1,057,007 +4.21(+3.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.