Middleby Corp $74.45

up +0.17


29/7/2014 10:02 AM  |  NASDAQ : MIDD  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MIDD historical data

Date Open High Low Close Volume
7/28/201474.5074.9974.2474.28269,256
7/25/201474.2775.3474.2574.49269,606
7/24/201475.6676.7074.3674.53300,835
7/23/201475.0176.6374.7075.73310,801
7/22/201474.9075.7274.5074.84333,913
7/21/201475.5075.6274.3374.86224,180
7/18/201474.7976.0974.6675.73399,732
7/17/201476.3676.6674.6974.78402,204
7/16/201478.1978.7676.5676.67367,100
7/15/201478.3879.1076.6877.37439,958
7/14/201479.3379.8578.0778.15398,598
7/11/201479.9080.7778.5378.59363,350
7/10/201479.0180.0278.7279.85407,642
7/9/201480.0480.6879.3879.95311,874
7/8/201481.3581.3579.3179.93462,016
7/7/201483.0683.8281.2281.29361,915
7/3/201482.6883.4582.5183.36170,591
7/2/201483.2584.1282.6182.78247,496
7/1/201483.0184.2583.0183.20283,444
6/30/201480.8984.4580.7582.72750,551
6/27/201480.6082.6579.6080.246,478,680
6/26/2014245.22247.00241.06244.09163,846
6/25/2014242.44245.45241.86245.09147,886
6/24/2014243.40246.28242.36243.36202,914
6/23/2014244.75246.66243.60244.00122,860
6/20/2014245.66248.79243.48244.41229,773
6/19/2014248.35248.70243.40244.14169,319
6/18/2014247.20249.35245.00248.84105,556
6/17/2014242.51250.77240.79247.20150,353
6/16/2014241.98242.85238.60242.61220,199
6/13/2014246.49247.60241.90243.00117,383
6/12/2014247.60248.05243.33245.14123,958
6/11/2014247.65249.65245.92246.79119,314
6/10/2014251.00253.24245.88248.24160,382
6/9/2014251.35254.61248.35252.58149,260
6/6/2014251.31252.91249.36252.41136,482
6/5/2014245.42250.92242.22249.35127,544
6/4/2014245.67247.96243.06245.42156,548
6/3/2014251.01255.68246.32246.53244,972
6/2/2014240.04252.52239.14251.48360,307
5/30/2014239.56239.56235.92238.82197,219
5/29/2014237.92238.91233.59238.51142,973
5/28/2014235.85237.03232.66236.03170,656
5/27/2014234.19239.11234.19236.47142,689
5/23/2014228.28234.88226.44234.17186,351
5/22/2014224.82228.41223.83227.50167,099
5/21/2014227.39230.00223.62224.93123,620
5/20/2014231.00234.34223.64227.23233,643
5/19/2014222.26231.36220.70231.18186,811
5/16/2014224.39225.91220.58224.19224,086
5/15/2014219.15224.99216.17224.67291,907
5/14/2014226.00226.50217.27217.55183,235
5/13/2014229.74235.18224.96226.41191,142
5/12/2014231.08235.00217.81229.31472,056
5/9/2014247.15247.15228.91230.89345,109
5/8/2014244.98258.49227.45250.47621,420
5/7/2014249.16253.86245.26248.76205,386
5/6/2014255.60256.65248.21249.91155,151
5/5/2014256.00260.09255.77257.83110,549
5/2/2014255.33260.54253.37257.40168,836
5/1/2014251.65256.53250.25254.15132,465
4/30/2014249.91254.17247.36252.4891,961
4/29/2014250.96253.16246.45249.7478,765
4/28/2014253.19258.67245.05250.63149,651
4/25/2014255.17261.48250.81252.61177,107
4/24/2014260.00260.80254.90256.9469,246
4/23/2014261.17261.92253.64258.15103,869
4/22/2014261.39264.57260.13261.7177,360
4/21/2014264.19266.30258.40261.65127,179
4/17/2014264.61266.97261.51263.77122,628
4/16/2014257.81266.00257.81264.61133,463
4/15/2014252.25258.63250.02256.60182,945
4/14/2014252.53252.92246.20250.82184,662
4/11/2014246.10254.20245.08249.59131,793
4/10/2014261.79261.79250.50251.34114,675
4/9/2014256.99263.12256.99262.2685,961
4/8/2014252.27255.84249.24255.47206,200
4/7/2014254.42254.71250.15252.27175,297
4/4/2014267.54270.49255.77256.83141,537
4/3/2014273.09274.45265.78265.86125,150
4/2/2014275.58276.44270.20272.51128,004
4/1/2014264.72276.05261.79274.11230,262
3/31/2014261.66265.00259.22264.21114,944
3/28/2014260.33265.15258.36259.40101,939
3/27/2014259.37261.95256.35260.70194,563
3/26/2014270.34271.60259.15259.16140,868
3/25/2014270.77274.92266.42267.50143,381
3/24/2014277.59277.89267.01268.09238,023
3/21/2014278.05281.40276.24276.94191,949
3/20/2014279.27281.13276.46277.1784,430
3/19/2014283.41285.47277.77280.7876,709
3/18/2014287.55290.02283.03284.09111,724
3/17/2014288.24292.99286.81287.5090,643
3/14/2014281.11288.37280.33285.31149,999
3/13/2014280.65284.74279.78281.73157,831
3/12/2014277.10279.32273.71279.3287,493
3/11/2014284.95286.32276.95278.65100,005
3/10/2014287.02288.33282.86285.4274,326
3/7/2014288.93289.05285.08287.4797,481
3/6/2014284.31289.32281.00286.56101,576
Trading Center