The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

Additional Information

Website & Technical Help

For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

For more customer service information, please click here.

The Middleby Corporation - Common Stock (NQ:MIDD)

133.01 +1.36 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 131.46 133.53 130.75 133.01 493,873 +1.36(+1.03%)
Sep 25, 2025 133.41 133.65 131.25 131.65 448,302 -2.82(-2.10%)
Sep 24, 2025 133.67 134.82 133.31 134.47 285,620 +0.48(+0.36%)
Sep 23, 2025 134.65 136.53 133.17 133.99 393,970 -0.42(-0.31%)
Sep 22, 2025 133.89 135.19 133.38 134.41 623,037 -0.44(-0.33%)
Sep 19, 2025 135.25 135.67 133.56 134.85 1,979,792 -0.31(-0.23%)
Sep 18, 2025 134.17 136.17 132.20 135.16 665,871 +1.21(+0.90%)
Sep 17, 2025 134.64 137.99 132.89 133.95 822,066 -0.74(-0.55%)
Sep 16, 2025 134.36 136.16 132.71 134.69 637,590 +0.50(+0.37%)
Sep 15, 2025 135.00 137.16 133.36 134.19 704,450 -0.40(-0.30%)
Sep 12, 2025 138.63 139.30 134.30 134.59 522,046 -4.19(-3.02%)
Sep 11, 2025 138.34 140.72 138.31 138.78 1,054,958 +0.86(+0.62%)
Sep 10, 2025 138.16 139.68 136.91 137.92 491,496 -0.76(-0.55%)
Sep 09, 2025 141.83 141.95 137.68 138.68 626,832 -3.15(-2.22%)
Sep 08, 2025 144.65 146.18 140.20 141.83 800,356 -2.60(-1.80%)
Sep 05, 2025 142.71 145.77 141.86 144.43 951,812 +2.62(+1.85%)
Sep 04, 2025 137.58 141.99 135.92 141.81 822,040 +6.17(+4.55%)
Sep 03, 2025 137.27 137.67 134.55 135.64 889,063 -1.73(-1.26%)
Sep 02, 2025 134.87 137.68 134.69 137.37 756,124 +0.52(+0.38%)
Aug 29, 2025 136.95 137.95 135.74 136.85 799,994 +0.01(+0.01%)
Aug 28, 2025 138.48 138.72 135.13 136.84 896,293 -0.94(-0.68%)
Aug 27, 2025 136.30 138.42 135.90 137.78 764,621 +1.52(+1.12%)
Aug 26, 2025 136.24 138.26 135.81 136.26 788,201 +0.14(+0.10%)
Aug 25, 2025 136.15 137.74 134.16 136.12 993,137 -1.19(-0.87%)
Aug 22, 2025 131.45 137.65 130.89 137.31 810,747 +7.18(+5.52%)
Aug 21, 2025 130.06 130.67 129.18 130.13 759,255 -0.27(-0.21%)
Aug 20, 2025 132.05 132.47 130.11 130.40 664,797 -2.21(-1.67%)
Aug 19, 2025 131.61 133.18 130.95 132.61 701,399 +1.89(+1.45%)
Aug 18, 2025 132.44 134.88 130.50 130.72 901,271 -1.89(-1.43%)
Aug 15, 2025 134.47 135.37 132.47 132.61 740,245 -1.62(-1.21%)
Aug 14, 2025 135.85 136.25 133.59 134.23 1,118,518 -3.75(-2.72%)
Aug 13, 2025 130.97 138.49 130.94 137.98 1,494,462 +7.67(+5.89%)
Aug 12, 2025 121.42 130.66 120.55 130.31 2,265,211 +10.32(+8.60%)
Aug 11, 2025 120.33 122.21 118.71 119.99 1,248,398 +0.28(+0.23%)
Aug 08, 2025 120.22 122.19 119.50 119.71 1,252,786 -0.46(-0.38%)
Aug 07, 2025 121.90 123.93 119.58 120.17 1,985,581 +1.87(+1.58%)
Aug 06, 2025 144.34 145.57 118.09 118.30 4,885,596 -26.41(-18.25%)
Aug 05, 2025 142.36 144.98 141.44 144.71 1,164,526 +2.90(+2.04%)
Aug 04, 2025 142.09 142.57 141.10 141.81 779,228 +0.08(+0.06%)
Aug 01, 2025 142.90 143.50 140.12 141.73 835,777 -3.47(-2.39%)
Jul 31, 2025 143.70 145.84 143.68 145.20 801,020 +0.52(+0.36%)
Jul 30, 2025 146.94 147.07 143.48 144.68 735,895 -2.26(-1.54%)
Jul 29, 2025 149.23 150.07 146.00 146.94 684,079 -2.29(-1.53%)
Jul 28, 2025 149.67 150.80 148.81 149.23 549,462 -0.47(-0.31%)
Jul 25, 2025 148.79 149.93 146.75 149.70 536,705 +1.24(+0.84%)
Jul 24, 2025 148.12 149.73 147.83 148.46 555,347 -1.11(-0.74%)
Jul 23, 2025 150.36 151.24 149.26 149.57 1,045,809 +0.09(+0.06%)
Jul 22, 2025 144.46 149.74 144.46 149.48 792,502 +5.02(+3.48%)
Jul 21, 2025 147.46 149.10 144.29 144.46 1,294,863 -2.02(-1.38%)
Jul 18, 2025 148.13 148.50 145.47 146.48 504,527 -0.89(-0.60%)
Jul 17, 2025 143.22 147.54 142.92 147.37 636,437 +4.25(+2.97%)
Jul 16, 2025 144.16 144.90 140.72 143.12 731,406 -0.68(-0.47%)
Jul 15, 2025 146.45 146.72 143.71 143.80 723,015 -2.24(-1.53%)
Jul 14, 2025 148.61 148.88 145.72 146.04 834,385 -3.46(-2.31%)
Jul 11, 2025 149.46 150.07 148.08 149.50 1,154,189 -0.66(-0.44%)
Jul 10, 2025 149.05 152.56 148.31 150.16 789,691 +1.43(+0.96%)
Jul 09, 2025 148.67 149.38 145.84 148.73 777,629 +0.67(+0.45%)
Jul 08, 2025 145.73 149.53 145.73 148.06 1,162,795 +2.67(+1.84%)
Jul 07, 2025 147.49 148.84 144.49 145.39 767,419 -3.24(-2.18%)
Jul 03, 2025 149.35 149.99 148.23 148.63 915,340 -0.53(-0.36%)
Jul 02, 2025 147.44 149.67 145.18 149.16 738,536 +1.82(+1.24%)
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.