Middleby Corp (NQ: MIDD )

159.85 +0.32 (+0.20%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 134.45 135.88 130.90 132.00 493,776 -3.22(-2.38%)
May 30, 2023 135.45 136.09 133.25 135.22 433,701 -0.14(-0.10%)
May 26, 2023 135.01 135.96 133.07 135.36 236,805 +0.89(+0.66%)
May 25, 2023 134.66 135.77 133.05 134.47 341,987 -0.61(-0.45%)
May 24, 2023 137.08 137.71 133.70 135.08 388,606 -2.96(-2.14%)
May 23, 2023 140.67 141.70 137.53 138.04 324,841 -3.63(-2.56%)
May 22, 2023 141.21 142.41 139.75 141.67 255,847 +0.97(+0.69%)
May 19, 2023 143.80 143.80 139.86 140.70 379,053 -1.53(-1.08%)
May 18, 2023 141.04 142.57 139.18 142.23 294,241 +1.27(+0.90%)
May 17, 2023 138.27 141.11 137.66 140.96 740,519 +3.69(+2.69%)
May 16, 2023 140.76 141.01 137.16 137.27 618,915 -4.01(-2.84%)
May 15, 2023 141.00 143.13 140.09 141.28 344,766 +1.25(+0.89%)
May 12, 2023 142.49 143.08 137.77 140.03 706,883 -1.44(-1.02%)
May 11, 2023 144.15 145.59 140.00 141.47 679,024 -2.18(-1.52%)
May 10, 2023 153.19 155.80 140.13 143.65 1,595,612 -2.08(-1.43%)
May 09, 2023 145.04 146.37 144.70 145.73 521,545 -0.03(-0.02%)
May 08, 2023 146.73 147.28 144.87 145.76 291,188 -0.33(-0.23%)
May 05, 2023 145.65 146.71 144.67 146.09 371,108 +3.14(+2.20%)
May 04, 2023 144.84 146.30 142.12 142.95 407,179 -2.35(-1.62%)
May 03, 2023 145.86 148.84 144.75 145.30 562,461 +0.16(+0.11%)
May 02, 2023 142.36 145.44 140.70 145.14 651,109 +2.20(+1.54%)
May 01, 2023 140.85 144.06 140.85 142.94 510,772 +2.06(+1.46%)
Apr 28, 2023 140.57 141.44 139.88 140.88 258,727 +0.88(+0.63%)
Apr 27, 2023 136.30 140.26 136.30 140.00 1,013,386 +4.70(+3.47%)
Apr 26, 2023 136.44 137.46 134.58 135.30 456,481 -1.69(-1.23%)
Apr 25, 2023 139.99 140.16 136.68 136.99 759,285 -4.00(-2.84%)
Apr 24, 2023 141.94 142.67 140.59 140.99 410,341 -0.84(-0.59%)
Apr 21, 2023 142.00 142.57 140.60 141.83 318,922 -0.38(-0.27%)
Apr 20, 2023 142.48 144.02 141.56 142.21 421,564 -1.09(-0.76%)
Apr 19, 2023 141.11 143.47 141.11 143.30 498,082 +1.65(+1.16%)
Apr 18, 2023 141.03 142.34 140.82 141.65 429,715 +1.15(+0.82%)
Apr 17, 2023 139.21 140.79 139.21 140.50 258,487 +1.43(+1.03%)
Apr 14, 2023 137.98 140.37 137.25 139.07 468,310 +0.45(+0.32%)
Apr 13, 2023 139.05 139.14 137.36 138.62 365,459 +0.21(+0.15%)
Apr 12, 2023 140.44 140.44 138.35 138.41 222,129 -0.42(-0.30%)
Apr 11, 2023 138.65 140.26 138.59 138.83 399,991 +0.67(+0.48%)
Apr 10, 2023 135.56 138.21 135.19 138.16 448,271 +2.03(+1.49%)
Apr 06, 2023 137.44 137.79 136.11 136.13 324,377 -1.80(-1.31%)
Apr 05, 2023 139.57 140.10 136.76 137.93 497,903 -2.71(-1.93%)
Apr 04, 2023 146.89 146.89 139.99 140.64 458,826 -5.49(-3.76%)
Apr 03, 2023 146.81 147.48 144.74 146.13 395,045 -0.48(-0.33%)
Mar 31, 2023 145.06 147.00 144.31 146.61 466,261 +3.06(+2.13%)
Mar 30, 2023 143.75 144.55 142.69 143.55 425,017 +1.56(+1.10%)
Mar 29, 2023 140.86 142.26 140.14 141.99 380,279 +2.57(+1.84%)
Mar 28, 2023 137.62 140.22 137.62 139.42 350,062 +1.57(+1.14%)
Mar 27, 2023 138.32 139.76 137.13 137.85 411,200 +1.63(+1.20%)
Mar 24, 2023 134.00 136.64 133.03 136.22 470,286 +0.50(+0.37%)
Mar 23, 2023 137.79 139.93 134.73 135.72 323,394 -1.28(-0.93%)
Mar 22, 2023 140.53 141.59 136.93 137.00 436,370 -3.53(-2.51%)
Mar 21, 2023 138.80 142.34 138.80 140.53 657,127 +4.01(+2.94%)
Mar 20, 2023 135.51 137.52 135.38 136.52 796,679 +2.70(+2.02%)
Mar 17, 2023 136.35 136.89 132.64 133.82 1,225,990 -4.14(-3.00%)
Mar 16, 2023 138.10 140.83 136.57 137.96 820,157 -1.01(-0.73%)
Mar 15, 2023 139.38 140.33 136.35 138.97 855,305 -4.24(-2.96%)
Mar 14, 2023 146.43 148.55 141.90 143.21 719,897 +1.12(+0.79%)
Mar 13, 2023 142.27 145.18 139.72 142.09 923,857 -2.40(-1.66%)
Mar 10, 2023 150.53 150.99 143.22 144.49 790,931 -5.54(-3.69%)
Mar 09, 2023 153.44 155.02 149.97 150.03 287,113 -3.39(-2.21%)
Mar 08, 2023 154.30 155.59 152.42 153.42 363,640 -0.76(-0.49%)
Mar 07, 2023 155.96 157.81 154.03 154.18 400,435 -1.94(-1.24%)
Mar 06, 2023 157.60 158.88 155.25 156.12 309,539 -1.57(-1.00%)
Mar 03, 2023 156.72 158.62 155.41 157.69 253,907 +1.77(+1.14%)
Mar 02, 2023 153.51 156.57 152.85 155.92 249,472 +0.97(+0.63%)
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.