Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Middleby Corp (NQ: MIDD )

141.25 -0.28 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 0.8708 0.9167 0.8708 0.9150 38,400 +0.02(+1.67%)
Mar 28, 2003 0.8978 0.9150 0.8978 0.9000 127,200 +0.00(+0.47%)
Mar 27, 2003 0.8842 0.9117 0.8842 0.8958 19,800 +0.01(+0.75%)
Mar 26, 2003 0.8833 0.9083 0.8792 0.8892 360,600 -0.00(-0.09%)
Mar 25, 2003 0.8833 0.9042 0.8833 0.8900 13,380,000 +0.01(+1.33%)
Mar 24, 2003 0.8775 0.8875 0.8767 0.8783 148,200 -0.00(-0.09%)
Mar 21, 2003 0.9000 0.9000 0.8792 0.8792 122,400 -0.02(-1.86%)
Mar 20, 2003 0.8750 0.8958 0.8750 0.8958 216,000 +0.02(+2.38%)
Mar 19, 2003 0.8792 0.8833 0.8750 0.8750 139,200 -0.00(-0.47%)
Mar 18, 2003 0.8667 0.8833 0.8658 0.8792 235,200 -0.01(-1.40%)
Mar 17, 2003 0.8675 0.9000 0.8675 0.8917 133,200 -0.01(-0.82%)
Mar 14, 2003 0.8792 0.9000 0.8647 0.8991 217,200 +0.01(+1.69%)
Mar 13, 2003 0.8542 0.8933 0.8383 0.8842 157,200 +0.03(+3.11%)
Mar 12, 2003 0.8700 0.8750 0.8542 0.8575 163,200 -0.01(-0.87%)
Mar 11, 2003 0.8500 0.8675 0.8500 0.8650 23,400 -0.00(-0.19%)
Mar 10, 2003 0.8475 0.8667 0.8458 0.8667 59,400 +0.00(+0.00%)
Mar 07, 2003 0.8725 0.8750 0.8000 0.8667 549,600 +0.00(+0.00%)
Mar 06, 2003 0.8750 0.8775 0.8633 0.8667 158,400 -0.01(-1.05%)
Mar 05, 2003 0.8783 0.8783 0.8750 0.8758 58,800 -0.01(-0.85%)
Mar 04, 2003 0.8783 0.8833 0.8783 0.8833 38,400 -0.01(-0.93%)
Mar 03, 2003 0.8917 0.8917 0.8892 0.8917 113,400 +0.00(+0.03%)
Feb 28, 2003 0.8917 0.8917 0.8767 0.8914 67,200 -0.00(-0.03%)
Feb 27, 2003 0.8917 0.8917 0.8883 0.8917 566,400 +0.00(+0.09%)
Feb 26, 2003 0.8892 0.8908 0.8892 0.8908 9,000 +0.01(+1.62%)
Feb 25, 2003 0.8908 0.8908 0.8767 0.8767 5,400 -0.01(-1.50%)
Feb 24, 2003 0.8842 0.8900 0.8825 0.8900 12,600 -0.00(-0.19%)
Feb 21, 2003 0.8783 0.8950 0.8783 0.8917 21,000 +0.01(+1.13%)
Feb 20, 2003 0.8708 0.8917 0.8592 0.8817 33,600 +0.01(+0.85%)
Feb 19, 2003 0.8614 0.8792 0.8614 0.8742 15,600 +0.01(+0.68%)
Feb 18, 2003 0.8675 0.8750 0.8592 0.8683 142,200 -0.02(-2.53%)
Feb 14, 2003 0.8900 0.8958 0.8792 0.8908 85,800 +0.00(+0.38%)
Feb 13, 2003 0.8908 0.8958 0.8850 0.8875 67,800 -0.00(-0.48%)
Feb 12, 2003 0.8880 0.8950 0.8880 0.8918 37,200 +0.00(+0.10%)
Feb 11, 2003 0.8842 0.8908 0.8700 0.8908 63,000 +0.01(+1.33%)
Feb 10, 2003 0.9167 0.9167 0.8692 0.8792 160,200 -0.04(-4.09%)
Feb 07, 2003 0.9167 0.9167 0.9167 0.9167 1,200 +0.00(+0.00%)
Feb 06, 2003 0.9200 0.9208 0.9167 0.9167 4,800 -0.01(-1.17%)
Feb 05, 2003 0.9408 0.9408 0.9275 0.9275 18,600 -0.01(-1.33%)
Feb 04, 2003 0.9317 0.9400 0.9317 0.9400 7,800 -0.00(-0.18%)
Feb 03, 2003 0.9108 0.9417 0.9008 0.9417 73,800 +0.04(+4.63%)
Jan 31, 2003 0.9042 0.9142 0.8983 0.9000 45,000 -0.01(-1.37%)
Jan 30, 2003 0.9125 0.9167 0.9125 0.9125 40,200 +0.00(+0.00%)
Jan 29, 2003 0.9150 0.9175 0.9125 0.9125 81,600 -0.00(-0.45%)
Jan 28, 2003 0.9083 0.9192 0.9050 0.9167 129,600 +0.01(+1.38%)
Jan 27, 2003 0.9025 0.9083 0.9025 0.9042 5,400 -0.01(-0.82%)
Jan 24, 2003 0.9242 0.9242 0.9042 0.9117 88,200 -0.01(-1.35%)
Jan 23, 2003 0.9250 0.9250 0.9217 0.9242 33,600 -0.01(-0.98%)
Jan 22, 2003 0.9133 0.9333 0.9125 0.9333 194,400 +0.02(+2.38%)
Jan 21, 2003 0.9142 0.9275 0.9083 0.9117 61,800 +0.00(+0.37%)
Jan 17, 2003 0.9308 0.9467 0.9083 0.9083 86,400 -0.02(-1.62%)
Jan 16, 2003 0.9475 0.9475 0.9233 0.9233 20,400 -0.03(-3.40%)
Jan 15, 2003 0.9442 0.9600 0.9342 0.9558 19,800 +0.01(+1.50%)
Jan 14, 2003 0.9583 0.9600 0.9408 0.9417 78,600 -0.01(-0.88%)
Jan 13, 2003 0.9458 0.9500 0.9267 0.9500 79,200 +0.03(+3.45%)
Jan 10, 2003 0.9175 0.9208 0.9167 0.9183 73,800 +0.00(+0.27%)
Jan 09, 2003 0.9167 0.9208 0.9158 0.9158 91,800 -0.00(-0.08%)
Jan 08, 2003 0.9166 0.9167 0.8992 0.9166 72,000 -0.00(-0.46%)
Jan 07, 2003 0.8792 0.9575 0.8792 0.9208 210,000 +0.04(+4.25%)
Jan 06, 2003 0.8833 0.9075 0.8750 0.8833 136,800 -0.01(-1.49%)
Jan 03, 2003 0.8792 0.9042 0.8792 0.8967 93,600 +0.02(+1.99%)
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.