Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Middleby Corp (NQ: MIDD )

138.09 +1.81 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 0.8750 0.8833 0.8725 0.8758 188,400 -0.00(-0.38%)
Dec 30, 2002 0.8775 0.8833 0.8750 0.8792 54,000 +0.00(+0.00%)
Dec 27, 2002 0.8750 0.8792 0.8683 0.8792 87,600 +0.00(+0.00%)
Dec 26, 2002 0.8750 0.8792 0.8750 0.8792 52,200 +0.00(+0.29%)
Dec 24, 2002 0.8750 0.8858 0.8750 0.8767 101,400 +0.00(+0.19%)
Dec 23, 2002 0.8742 0.8825 0.8600 0.8750 98,400 -0.00(-0.19%)
Dec 20, 2002 0.8867 0.8867 0.8642 0.8767 57,000 -0.01(-0.75%)
Dec 19, 2002 0.8750 0.8833 0.8618 0.8833 13,800 +0.01(+1.63%)
Dec 18, 2002 0.8642 0.8692 0.8625 0.8692 24,000 +0.00(+0.00%)
Dec 17, 2002 0.8633 0.8692 0.8633 0.8692 7,200 +0.01(+1.56%)
Dec 16, 2002 0.8417 0.8850 0.8383 0.8558 41,400 +0.02(+2.09%)
Dec 13, 2002 0.8825 0.8825 0.8383 0.8383 56,400 -0.04(-4.46%)
Dec 12, 2002 0.8817 0.8817 0.8775 0.8775 11,400 +0.00(+0.19%)
Dec 11, 2002 0.8867 0.8867 0.8758 0.8758 11,400 -0.01(-0.93%)
Dec 10, 2002 0.8942 0.8950 0.8441 0.8841 31,200 -0.02(-1.77%)
Dec 09, 2002 0.8542 0.9025 0.8542 0.9000 21,000 +0.03(+3.96%)
Dec 06, 2002 0.8758 0.8758 0.8592 0.8658 11,400 -0.01(-1.62%)
Dec 05, 2002 0.8750 0.8800 0.8750 0.8800 8,400 +0.03(+3.13%)
Dec 04, 2002 0.8300 0.8783 0.8300 0.8533 20,400 -0.03(-2.94%)
Dec 03, 2002 0.8783 0.8792 0.8750 0.8792 19,800 -0.00(-0.47%)
Dec 02, 2002 0.8725 0.8833 0.8725 0.8833 79,800 +0.02(+1.92%)
Nov 29, 2002 0.8417 0.8667 0.8417 0.8667 31,800 +0.03(+3.90%)
Nov 27, 2002 0.8200 0.9483 0.8167 0.8342 282,600 +0.01(+1.42%)
Nov 26, 2002 0.8067 0.8225 0.7917 0.8225 102,000 -0.00(-0.30%)
Nov 25, 2002 0.8142 0.8250 0.8008 0.8250 7,800 -0.01(-0.60%)
Nov 22, 2002 0.8125 0.8458 0.8125 0.8300 35,400 +0.04(+5.17%)
Nov 21, 2002 0.8317 0.8408 0.7892 0.7892 76,800 -0.04(-5.11%)
Nov 20, 2002 0.8158 0.8325 0.8158 0.8317 8,400 -0.00(-0.20%)
Nov 19, 2002 0.8258 0.8375 0.8149 0.8333 42,000 -0.01(-0.70%)
Nov 18, 2002 0.8167 0.8508 0.8167 0.8392 60,600 +0.02(+2.65%)
Nov 15, 2002 0.8183 0.8294 0.8175 0.8175 25,200 -0.00(-0.41%)
Nov 14, 2002 0.8250 0.8300 0.8208 0.8208 24,600 -0.01(-1.50%)
Nov 13, 2002 0.8325 0.8333 0.8217 0.8333 11,400 -0.00(-0.40%)
Nov 12, 2002 0.7750 0.8375 0.7750 0.8367 208,200 +0.06(+7.96%)
Nov 11, 2002 0.7833 0.7834 0.7750 0.7750 61,800 -0.01(-1.59%)
Nov 08, 2002 0.7875 0.7875 0.7875 0.7875 10,800 -0.00(-0.46%)
Nov 07, 2002 0.7916 0.7916 0.7808 0.7912 21,000 +0.01(+0.79%)
Nov 06, 2002 0.7833 0.7950 0.7833 0.7850 109,200 +0.00(+0.53%)
Nov 05, 2002 0.7833 0.7833 0.7808 0.7808 43,800 -0.00(-0.43%)
Nov 04, 2002 0.7583 0.7842 0.7583 0.7842 39,600 +0.02(+2.73%)
Nov 01, 2002 0.7600 0.7633 0.7600 0.7633 1,800 +0.00(+0.54%)
Oct 31, 2002 0.7632 0.7632 0.7592 0.7592 6,000 -0.00(-0.53%)
Oct 30, 2002 0.7125 0.7708 0.7125 0.7633 147,000 +0.04(+5.29%)
Oct 29, 2002 0.7241 0.7250 0.7167 0.7250 8,460,000 +0.00(+0.12%)
Oct 28, 2002 0.7125 0.7242 0.7125 0.7242 32,400 +0.02(+2.84%)
Oct 25, 2002 0.7025 0.7275 0.7025 0.7042 15,600 -0.06(-7.65%)
Oct 24, 2002 0.7500 0.7667 0.7500 0.7625 94,800 +0.01(+1.67%)
Oct 23, 2002 0.7292 0.7500 0.7292 0.7500 25,800 +0.03(+4.17%)
Oct 22, 2002 0.6792 0.7200 0.6792 0.7200 16,200 +0.09(+14.44%)
Oct 21, 2002 0.6900 0.6900 0.6292 0.6292 32,400 -0.04(-5.62%)
Oct 18, 2002 0.6417 0.6417 0.6292 0.6667 1,800 -0.02(-3.03%)
Oct 17, 2002 0.6658 0.6875 0.6392 0.6875 25,200 +0.02(+3.25%)
Oct 16, 2002 0.6550 0.6658 0.6550 0.6658 9,000 +0.01(+1.78%)
Oct 15, 2002 0.6749 0.6749 0.6333 0.6542 28,200 +0.01(+1.29%)
Oct 14, 2002 0.6958 0.6958 0.6250 0.6458 29,400 -0.05(-7.41%)
Oct 11, 2002 0.6975 0.6975 0.6975 0.6975 0 +0.00(+0.00%)
Oct 10, 2002 0.7117 0.7117 0.6975 0.6975 9,000 -0.03(-4.34%)
Oct 09, 2002 0.7217 0.7292 0.7217 0.7292 27,000 -0.02(-2.67%)
Oct 08, 2002 0.7267 0.7492 0.7267 0.7492 1,800 +0.02(+2.74%)
Oct 07, 2002 0.7042 0.7500 0.7042 0.7292 11,400 -0.01(-1.80%)
Oct 04, 2002 0.7042 0.7425 0.7042 0.7425 2,400 -0.02(-2.62%)
Oct 03, 2002 0.7500 0.7658 0.7500 0.7625 13,800 +0.01(+0.66%)
Oct 02, 2002 0.7575 0.7575 0.7575 0.7575 0 +0.00(+0.00%)
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.