MIDDLEBY $164.52

up +2.16


17/5/2013 04:17 PM  |  NASDAQ : MIDD  |  Industries : Manufacturing / Industrial Machinery Manufacturing
Type:

MIDD historical data

Date Open High Low Close Volume
5/17/2013 162.53 164.61 162.34 164.52 888
5/16/2013 164.78 164.99 161.57 162.36 812
5/15/2013 163.05 167.28 161.61 165.17 1779
5/14/2013 159.94 162.66 159.00 162.65 1225
5/13/2013 163.62 164.72 159.07 159.49 1684
5/10/2013 152.57 166.66 152.06 164.28 3445
5/9/2013 153.01 156.90 150.31 151.78 3198
5/8/2013 145.50 146.89 143.47 146.67 858
5/7/2013 143.31 146.99 143.21 145.34 1013
5/6/2013 145.00 145.11 142.71 142.99 827
5/3/2013 145.86 148.25 144.22 144.78 1543
5/2/2013 144.22 146.06 143.21 144.13 1413
5/1/2013 148.77 148.77 143.87 143.93 1311
4/30/2013 149.48 149.74 147.08 149.58 633
4/29/2013 150.01 152.57 149.14 150.39 280
4/26/2013 151.20 151.22 147.22 149.18 644
4/25/2013 153.10 155.00 150.40 151.24 1116
4/24/2013 150.57 153.27 149.79 152.98 902
4/23/2013 147.73 150.30 146.99 150.20 594
4/22/2013 146.83 147.26 143.88 146.73 358
4/19/2013 144.63 146.66 143.66 146.21 525
4/18/2013 143.62 145.89 142.39 144.53 1365
4/17/2013 144.85 146.24 140.51 143.02 1152
4/16/2013 142.96 146.77 142.01 145.61 1068
4/15/2013 147.21 148.00 141.88 142.14 1143
4/12/2013 147.30 147.86 146.35 147.34 352
4/11/2013 147.85 149.06 145.74 147.48 794
4/10/2013 145.57 147.78 144.05 147.52 1156
4/9/2013 147.00 147.34 144.69 145.24 326
4/8/2013 147.20 147.84 144.60 146.45 666
4/5/2013 147.20 148.59 145.13 147.26 663
4/4/2013 148.49 148.71 147.41 148.45 503
4/3/2013 150.50 150.79 147.74 148.15 849
4/2/2013 151.91 153.16 149.75 149.99 1261
4/1/2013 152.64 152.72 148.39 150.20 1126
3/28/2013 151.76 153.50 151.31 152.15 1012
3/27/2013 148.99 151.21 147.85 150.58 558
3/26/2013 149.59 150.91 147.81 150.26 662
3/25/2013 152.71 153.28 148.56 148.97 701
3/22/2013 152.50 153.34 152.00 152.59 457
3/21/2013 151.22 152.50 150.81 151.92 1057
3/20/2013 148.99 151.79 148.02 151.79 1373
3/19/2013 149.15 149.92 148.00 148.50 458
3/18/2013 148.47 149.99 148.00 148.81 885
3/15/2013 149.31 150.86 148.67 149.99 1199
3/14/2013 149.43 150.95 148.87 149.87 1109
3/13/2013 150.00 150.89 149.38 149.61 362
3/12/2013 150.00 150.61 149.45 149.97 810
3/11/2013 149.32 150.55 149.32 150.50 532
3/8/2013 150.18 150.93 149.41 150.00 854
3/7/2013 149.81 150.20 148.00 148.82 575
3/6/2013 150.24 151.09 149.41 149.71 423
3/5/2013 151.09 152.36 148.72 149.78 1093
3/4/2013 149.85 150.20 148.32 150.10 735
3/1/2013 147.70 150.96 146.77 150.19 1656
2/28/2013 148.96 150.49 148.60 149.31 1296
2/27/2013 146.51 154.74 146.50 148.10 2631
2/26/2013 144.41 147.79 144.41 144.88 1069
2/25/2013 148.96 150.52 143.41 144.13 1401
2/22/2013 147.01 148.53 145.92 148.44 566
2/21/2013 147.65 148.05 145.60 146.14 382
2/20/2013 149.33 152.10 146.95 147.16 467
2/19/2013 147.86 150.61 147.86 149.71 610
2/15/2013 147.34 151.24 146.94 148.08 1192
2/14/2013 148.50 151.45 145.60 146.55 1602
2/13/2013 148.46 149.83 148.46 149.19 513
2/12/2013 149.48 151.49 147.72 148.60 1299
2/11/2013 148.81 149.84 148.19 149.25 420
2/8/2013 147.76 149.51 147.48 149.04 589
2/7/2013 147.83 148.86 146.83 147.56 803
2/6/2013 146.76 149.37 146.27 148.15 1002
2/5/2013 143.52 148.40 142.56 147.52 1710
2/4/2013 144.09 144.09 141.72 142.61 818
2/1/2013 142.14 146.46 142.14 144.49 1961
1/31/2013 140.62 143.34 139.65 141.36 620
1/30/2013 143.67 144.71 140.21 140.61 902
1/29/2013 141.12 144.61 140.48 144.29 846
1/28/2013 142.11 144.70 139.51 141.58 1239
1/25/2013 140.93 143.18 139.96 142.00 926
1/24/2013 138.54 141.16 138.21 140.42 548
1/23/2013 135.00 141.00 135.00 138.21 3533
1/22/2013 132.00 134.73 131.67 134.46 665
1/18/2013 130.91 132.19 130.75 132.01 659
1/17/2013 131.03 132.22 130.45 131.29 696
1/16/2013 131.58 131.58 130.25 130.61 521
1/15/2013 130.91 132.03 130.48 131.92 255
1/14/2013 131.88 132.30 130.76 131.44 278
1/11/2013 131.75 132.56 130.71 131.89 671
1/10/2013 132.70 132.70 130.75 131.49 258
1/9/2013 132.00 132.70 131.64 131.84 944
1/8/2013 131.93 132.99 130.86 131.79 881
1/7/2013 129.88 132.80 129.88 131.66 575
1/4/2013 130.88 131.57 129.93 130.45 599
1/3/2013 131.39 132.27 129.95 130.15 836
1/2/2013 131.65 133.79 130.50 131.39 1336
12/31/2012 125.25 129.26 125.25 128.21 603
12/28/2012 125.93 127.20 125.32 125.47 580
12/27/2012 126.72 127.14 125.04 126.29 455
12/26/2012 126.89 128.20 124.94 126.92 560
12/24/2012 127.44 127.44 126.57 126.90 134
Marketplace
Trading Center