FinancialContent is the trusted provider of stock market information to the media industry.
Middleby Corp (NQ: MIDD)
115.74 USD  +0.31 (+0.27%)
Official Closing Price  /  Updated: 4:02 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2019 114.31 115.54 114.24 115.43 219,091 +1.88(+1.66%)
Oct 16, 2019 113.95 114.95 113.15 113.55 168,316 -0.54(-0.47%)
Oct 15, 2019 113.11 114.24 112.10 114.09 125,915 +1.18(+1.05%)
Oct 14, 2019 112.76 113.59 111.98 112.91 119,508 -0.37(-0.33%)
Oct 11, 2019 112.57 115.56 112.57 113.28 164,700 +2.19(+1.97%)
Oct 10, 2019 109.71 111.84 109.64 111.09 191,142 +1.17(+1.06%)
Oct 09, 2019 110.48 111.32 109.44 109.92 154,099 +0.01(+0.01%)
Oct 08, 2019 111.31 111.46 109.69 109.91 259,564 -2.00(-1.79%)
Oct 07, 2019 112.71 113.19 111.79 111.91 144,011 -0.86(-0.76%)
Oct 04, 2019 112.77 113.70 111.46 112.77 187,100 +0.23(+0.20%)
Oct 03, 2019 112.07 112.96 110.25 112.54 175,599 +0.82(+0.73%)
Oct 02, 2019 113.50 113.50 110.77 111.72 284,618 -2.57(-2.25%)
Oct 01, 2019 117.56 118.39 114.09 114.29 222,976 -2.61(-2.23%)
Sep 30, 2019 116.24 117.30 116.24 116.90 196,759 +0.50(+0.43%)
Sep 27, 2019 117.12 117.13 114.65 116.40 201,000 -0.29(-0.25%)
Sep 26, 2019 117.36 117.36 115.43 116.69 334,778 -0.88(-0.75%)
Sep 25, 2019 114.80 117.94 114.61 117.57 255,173 +2.73(+2.38%)
Sep 24, 2019 117.56 118.00 114.39 114.84 318,936 -2.65(-2.26%)
Sep 23, 2019 115.37 117.55 114.76 117.49 234,633 +2.16(+1.87%)
Sep 20, 2019 116.83 117.79 114.96 115.33 325,000 -1.69(-1.44%)
Sep 19, 2019 119.17 119.17 116.65 117.02 247,746 -1.89(-1.59%)
Sep 18, 2019 120.06 120.06 117.42 118.91 214,206 -1.55(-1.29%)
Sep 17, 2019 119.49 120.96 117.92 120.46 363,395 +0.31(+0.26%)
Sep 16, 2019 119.89 121.04 119.31 120.15 143,177 -0.27(-0.22%)
Sep 13, 2019 120.60 121.91 119.94 120.42 162,300 +0.03(+0.02%)
Sep 12, 2019 121.10 121.79 118.89 120.39 171,835 -0.62(-0.51%)
Sep 11, 2019 118.79 121.11 117.52 121.01 229,991 +2.20(+1.85%)
Sep 10, 2019 117.14 119.26 115.54 118.81 336,925 +2.15(+1.84%)
Sep 09, 2019 114.01 116.79 108.61 116.66 398,762 +3.21(+2.83%)
Sep 06, 2019 112.57 113.59 111.52 113.45 312,500 +1.10(+0.98%)
Sep 05, 2019 111.10 113.32 111.10 112.35 257,749 +1.80(+1.63%)
Sep 04, 2019 109.16 111.25 108.76 110.55 313,204 +2.16(+1.99%)
Sep 03, 2019 109.32 109.55 107.39 108.39 326,628 -1.27(-1.16%)
Aug 30, 2019 110.96 111.62 109.50 109.66 275,600 -0.45(-0.41%)
Aug 29, 2019 110.09 111.38 109.48 110.11 188,624 +0.80(+0.73%)
Aug 28, 2019 107.84 109.69 107.81 109.31 387,418 +0.66(+0.61%)
Aug 27, 2019 108.35 109.13 107.48 108.65 319,152 +0.95(+0.88%)
Aug 26, 2019 107.60 108.63 106.99 107.70 343,263 +0.45(+0.42%)
Aug 23, 2019 108.25 109.37 105.77 107.25 568,700 -2.18(-1.99%)
Aug 22, 2019 111.25 111.75 109.30 109.43 367,446 -1.74(-1.57%)
Aug 21, 2019 111.10 112.08 110.33 111.17 471,200 +1.08(+0.98%)
Aug 20, 2019 110.40 110.84 109.53 110.09 457,019 -0.70(-0.63%)
Aug 19, 2019 112.56 112.88 110.15 110.79 365,822 -0.16(-0.14%)
Aug 16, 2019 110.40 111.82 109.95 110.95 465,000 +0.89(+0.81%)
Aug 15, 2019 110.10 110.64 109.21 110.06 451,128 +0.36(+0.33%)
Aug 14, 2019 113.01 113.01 109.17 109.70 598,933 -2.61(-2.32%)
Aug 13, 2019 111.36 114.25 110.18 112.31 673,545 +0.39(+0.35%)
Aug 12, 2019 111.62 112.86 110.00 111.92 577,246 -0.47(-0.42%)
Aug 09, 2019 114.06 115.62 112.28 112.39 421,800 -1.68(-1.47%)
Aug 08, 2019 114.34 117.83 112.83 114.07 1,555,355 -0.98(-0.85%)
Aug 07, 2019 115.07 118.47 109.25 115.05 2,137,701 -12.65(-9.91%)
Aug 06, 2019 125.24 128.06 124.33 127.70 423,984 +3.54(+2.85%)
Aug 05, 2019 127.30 127.30 122.94 124.16 284,059 -4.97(-3.85%)
Aug 02, 2019 131.53 131.53 128.38 129.13 267,600 -2.54(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.