Middleby Corp (NQ: MIDD )

159.78 +0.25 (+0.16%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 155.09 156.88 153.67 154.95 301,265 -0.54(-0.35%)
Feb 28, 2023 153.30 157.00 153.30 155.49 402,799 +0.99(+0.64%)
Feb 27, 2023 154.12 155.77 153.63 154.50 448,036 +2.02(+1.32%)
Feb 24, 2023 151.69 153.41 150.67 152.48 249,693 -1.61(-1.04%)
Feb 23, 2023 154.62 155.53 151.90 154.09 328,764 +0.22(+0.14%)
Feb 22, 2023 155.49 156.47 153.72 153.87 519,595 -0.06(-0.04%)
Feb 21, 2023 158.67 158.67 152.59 153.93 895,955 -1.16(-0.75%)
Feb 17, 2023 154.52 155.99 148.00 155.09 434,759 -0.29(-0.19%)
Feb 16, 2023 155.43 157.84 154.18 155.38 428,123 -1.73(-1.10%)
Feb 15, 2023 154.37 158.17 154.05 157.11 562,657 +1.31(+0.84%)
Feb 14, 2023 153.52 156.61 152.28 155.80 509,078 +1.69(+1.10%)
Feb 13, 2023 152.65 154.64 151.63 154.11 309,103 +1.80(+1.18%)
Feb 10, 2023 151.91 153.13 150.70 152.31 535,529 -0.54(-0.35%)
Feb 09, 2023 156.85 158.48 152.76 152.85 335,234 -3.46(-2.21%)
Feb 08, 2023 157.50 157.92 155.26 156.31 245,807 -1.83(-1.16%)
Feb 07, 2023 156.44 158.70 154.53 158.14 352,831 +0.30(+0.19%)
Feb 06, 2023 157.58 159.66 156.02 157.84 387,560 -2.28(-1.42%)
Feb 03, 2023 158.67 161.36 158.16 160.12 586,278 -0.75(-0.47%)
Feb 02, 2023 160.16 162.02 158.87 160.87 633,376 +3.00(+1.90%)
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.