$81.51 -2.87 (%) Middleby Corp - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MIDD historical data

Date Open High Low Close Volume
2/8/201682.9884.1280.5981.51689,093
2/5/201687.1887.6684.2484.38416,437
2/4/201687.2888.8085.9087.54321,650
2/3/201688.7389.0185.9987.42308,986
2/2/201689.5190.0087.8088.27628,993
2/1/201689.4690.2988.7690.25739,883
1/29/201687.0990.4287.0990.36617,417
1/28/201686.5688.1785.0086.38541,915
1/27/201684.5988.2081.3286.07628,293
1/26/201684.2786.2984.2784.73584,464
1/25/201687.1788.0383.4783.741,102,638
1/22/201688.2790.0987.4088.17582,568
1/21/201689.5190.0486.8686.98635,100
1/20/201689.6790.6886.1289.60564,936
1/19/201692.1092.3590.4691.01469,934
1/15/201690.2892.2188.8891.35492,788
1/14/201692.6093.4590.6093.00786,312
1/13/201695.5896.8992.0492.49496,431
1/12/201692.0294.4992.0293.85456,214
1/11/201694.4794.9990.6591.71764,952
1/8/201697.3097.9594.1494.39662,481
1/7/2016100.32100.6495.8496.53870,353
1/6/2016105.75107.91101.18101.75858,884
1/5/2016107.02108.88106.70107.92452,801
1/4/2016106.66106.95104.23106.35417,370
12/31/2015107.90108.25107.20107.87340,994
12/30/2015109.09109.63107.00108.21408,806
12/29/2015108.75109.90108.07109.09185,258
12/28/2015108.91108.91107.37108.38202,006
12/24/2015108.89109.70108.06109.10112,772
12/23/2015108.59110.00108.18109.09317,490
12/22/2015107.35108.88106.71108.13409,579
12/21/2015107.81109.51106.39107.09316,476
12/18/2015110.00110.24106.83107.01512,474
12/17/2015111.78112.00110.15110.24462,541
12/16/2015108.82111.94107.03111.46566,567
12/15/2015108.41109.43107.51109.05746,758
12/14/2015104.66108.27104.49108.06643,538
12/11/2015106.06106.70104.44104.88512,903
12/10/2015107.32108.24106.21107.34379,304
12/9/2015109.00110.07107.85108.69496,341
12/8/2015110.05110.84108.34109.10465,344
12/7/2015110.00111.25108.96110.84553,377
12/4/2015109.71111.04108.14110.10564,214
12/3/2015110.62111.27108.70109.55501,681
12/2/2015110.42111.34109.93110.51431,254
12/1/2015110.03111.31109.50111.02437,073
11/30/2015108.90110.34108.61110.04610,980
11/27/2015108.41109.02108.14108.92130,256
11/25/2015106.98108.61105.00108.20286,197
11/24/2015106.31106.93105.09106.55339,812
11/23/2015105.50107.55105.40106.50353,024
11/20/2015105.00105.88104.50105.58387,701
11/19/2015105.09105.85103.94104.97622,334
11/18/2015105.73106.46103.49105.74818,206
11/17/2015103.43105.43101.70102.65849,262
11/16/2015105.11106.34103.24104.16757,099
11/13/2015107.96108.81104.72105.55742,517
11/12/2015111.68113.43108.44108.941,219,401
11/11/2015111.76117.14104.00112.842,804,449
11/10/2015120.06120.62117.52120.33343,600
11/9/2015118.88120.74117.01117.59191,048
11/6/2015118.61119.80117.37119.42166,412
11/5/2015118.97120.22118.32119.09207,142
11/4/2015118.84119.81117.56119.37211,272
11/3/2015118.31119.34117.42118.10232,423
11/2/2015117.51119.07116.54118.95221,694
10/30/2015118.40119.00116.74116.94232,573
10/29/2015117.76118.62116.81118.35164,697
10/28/2015115.97118.47115.17118.22153,475
10/27/2015113.78116.27112.65115.56398,166
10/26/2015115.60116.31113.68114.23297,497
10/23/2015118.09118.49115.71116.01258,600
10/22/2015115.57118.43115.57117.09147,443
10/21/2015115.12116.58114.61115.24194,702
10/20/2015114.53116.16114.22114.35247,562
10/19/2015114.76116.32114.11115.09257,917
10/16/2015115.75115.75113.90115.14169,875
10/15/2015114.02116.38112.94116.07263,362
10/14/2015115.14115.49113.89114.04254,177
10/13/2015115.73116.53114.74114.88294,387
10/12/2015116.07116.50115.54116.10154,153
10/9/2015115.14116.31114.85115.81320,818
10/8/2015111.81115.78111.81115.27281,063
10/7/2015109.89112.17109.66111.99264,605
10/6/2015109.60110.33108.84109.53218,211
10/5/2015108.19109.77107.80109.52292,734
10/2/2015103.22107.20102.39107.19265,366
10/1/2015105.19105.81103.17104.34271,280
9/30/2015103.60105.47103.18105.19508,209
9/29/2015104.38105.55101.93102.71366,767
9/28/2015107.50107.82104.43104.69258,291
9/25/2015110.33110.33107.55108.00318,522
9/24/2015110.71111.29107.55108.93449,263
9/23/2015111.39111.97110.52111.48221,046
9/22/2015111.38112.29110.20111.59271,354
9/21/2015113.17113.64111.52112.28223,527
9/18/2015112.69113.49112.09112.28464,728
9/17/2015113.81114.99112.86113.76321,743
9/16/2015113.32114.58112.79114.45207,655
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center