Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	33.87	34.10	33.44	33.73	355,839	+0.10(+0.31%)
Mar 29, 2012	33.51	33.67	33.00	33.62	199,377	-0.17(-0.49%)
Mar 28, 2012	33.87	34.06	33.20	33.79	369,252	-0.03(-0.10%)
Mar 27, 2012	34.03	34.28	33.77	33.82	233,481	-0.28(-0.82%)
Mar 26, 2012	33.52	34.18	33.18	34.10	369,516	+0.86(+2.60%)
Mar 23, 2012	33.31	33.52	32.85	33.24	286,815	-0.12(-0.37%)
Mar 22, 2012	33.65	33.74	32.73	33.36	398,892	-0.70(-2.05%)
Mar 21, 2012	33.94	34.26	33.77	34.06	243,180	+0.17(+0.49%)
Mar 20, 2012	34.26	34.26	33.72	33.89	242,217	-0.50(-1.45%)
Mar 19, 2012	34.08	34.58	33.67	34.39	258,996	+0.25(+0.72%)
Mar 16, 2012	34.58	34.58	33.96	34.15	387,135	-0.39(-1.13%)
Mar 15, 2012	33.60	34.58	33.34	34.54	516,009	+0.93(+2.78%)
Mar 14, 2012	33.35	33.87	33.11	33.60	466,350	+0.46(+1.40%)
Mar 13, 2012	32.92	33.44	32.74	33.14	743,325	+0.52(+1.59%)
Mar 12, 2012	31.54	33.91	31.22	32.62	1,152,918	+1.45(+4.66%)
Mar 09, 2012	31.73	31.96	31.15	31.17	616,707	-0.49(-1.55%)
Mar 08, 2012	31.33	31.78	31.03	31.66	140,571	+0.33(+1.05%)
Mar 07, 2012	30.94	31.38	30.84	31.33	120,810	+0.53(+1.71%)
Mar 06, 2012	31.03	31.26	30.75	30.80	345,855	-0.62(-1.98%)
Mar 05, 2012	31.24	31.52	31.08	31.42	130,005	+0.02(+0.07%)
Mar 02, 2012	32.26	32.34	31.04	31.40	222,984	-0.75(-2.32%)
Mar 01, 2012	32.91	33.46	32.14	32.15	365,856	-0.43(-1.33%)
Feb 29, 2012	33.22	33.27	32.56	32.58	313,932	-0.65(-1.96%)
Feb 28, 2012	33.14	33.58	32.88	33.23	289,356	+0.06(+0.19%)
Feb 27, 2012	32.98	33.59	32.50	33.17	281,547	-0.15(-0.45%)
Feb 24, 2012	33.27	33.58	33.00	33.32	413,778	-0.02(-0.05%)
Feb 23, 2012	33.01	33.33	32.57	33.33	410,907	+0.46(+1.41%)
Feb 22, 2012	32.87	33.26	32.71	32.87	157,740	-0.09(-0.27%)
Feb 21, 2012	32.83	33.23	32.67	32.96	292,293	+0.16(+0.49%)
Feb 17, 2012	33.01	33.01	32.64	32.80	168,669	+0.01(+0.03%)
Feb 16, 2012	31.64	32.95	31.52	32.79	253,140	+1.09(+3.45%)
Feb 15, 2012	32.59	32.59	31.52	31.70	196,848	-0.76(-2.34%)
Feb 14, 2012	32.02	32.55	31.96	32.45	144,822	+0.26(+0.82%)
Feb 13, 2012	32.15	32.33	31.92	32.19	166,035	+0.42(+1.33%)
Feb 10, 2012	31.01	32.02	31.01	31.77	204,819	-0.20(-0.62%)
Feb 09, 2012	31.83	32.14	31.65	31.96	280,152	+0.16(+0.49%)
Feb 08, 2012	32.10	32.30	31.70	31.81	409,473	-0.18(-0.56%)
Feb 07, 2012	32.18	32.43	31.88	31.99	336,609	-0.32(-1.00%)
Feb 06, 2012	32.40	32.66	32.24	32.31	301,653	-0.25(-0.78%)
Feb 03, 2012	32.92	33.30	32.48	32.56	376,692	-0.15(-0.47%)
Feb 02, 2012	32.62	32.92	32.33	32.72	100,662	+0.05(+0.15%)
Feb 01, 2012	32.27	32.81	32.22	32.67	247,149	+0.61(+1.90%)
Jan 31, 2012	31.90	32.36	31.41	32.06	178,122	+0.41(+1.30%)
Jan 30, 2012	31.77	31.78	31.31	31.65	108,324	-0.48(-1.49%)
Jan 27, 2012	31.89	32.41	31.83	32.13	201,750	+0.07(+0.23%)
Jan 26, 2012	32.22	32.36	31.80	32.05	170,079	+0.00(+0.01%)
Jan 25, 2012	31.70	32.20	31.39	32.05	145,611	+0.33(+1.05%)
Jan 24, 2012	31.27	31.81	31.05	31.72	221,001	+0.16(+0.51%)
Jan 23, 2012	31.89	32.12	31.42	31.56	136,209	-0.40(-1.26%)
Jan 20, 2012	32.42	32.68	31.82	31.96	182,691	-0.55(-1.68%)
Jan 19, 2012	32.29	32.91	32.24	32.51	246,873	+0.33(+1.04%)
Jan 18, 2012	31.60	32.26	31.32	32.17	218,769	+0.62(+1.98%)
Jan 17, 2012	31.47	31.84	31.22	31.55	297,735	+0.31(+0.99%)
Jan 13, 2012	30.86	31.34	30.86	31.24	140,001	-0.07(-0.23%)
Jan 12, 2012	31.31	31.48	30.86	31.31	184,341	+0.06(+0.20%)
Jan 11, 2012	31.08	31.65	31.08	31.25	256,473	-0.07(-0.21%)
Jan 10, 2012	31.61	31.63	31.20	31.32	257,853	+0.06(+0.20%)
Jan 09, 2012	31.05	31.38	30.74	31.25	500,172	+0.25(+0.80%)
Jan 06, 2012	31.37	31.61	30.72	31.01	471,186	-0.33(-1.04%)
Jan 05, 2012	31.26	31.50	30.60	31.33	355,617	-0.17(-0.55%)

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.

Middleby Corp (NQ: MIDD )

Historical Prices

Free News Feed