$113.95 +3.78 (%) Middleby Corp - NASDAQ

Jun. 28, 2016 | 12:39 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MIDD historical data

Date Open High Low Close Volume
6/27/2016112.26112.93109.40110.17530,665
6/24/2016114.73116.76112.74113.32701,241
6/23/2016118.58119.18117.63119.05485,033
6/22/2016117.92118.95117.09117.24628,219
6/21/2016120.94121.83117.90117.93608,173
6/20/2016120.80122.73120.52121.24267,365
6/17/2016120.99121.66119.11119.23441,872
6/16/2016121.99122.31117.29120.621,164,324
6/15/2016123.32124.92123.05123.90204,521
6/14/2016122.67123.42121.75122.86213,266
6/13/2016123.53124.70122.80122.96237,223
6/10/2016124.71125.96123.80124.54213,889
6/9/2016126.20126.70125.57126.07224,209
6/8/2016125.99127.00125.15126.52197,817
6/7/2016125.72126.13125.28125.57272,967
6/6/2016124.45125.75123.68125.51367,732
6/3/2016125.05125.21123.35123.96460,351
6/2/2016124.49125.74123.67125.70339,924
6/1/2016124.00124.98123.50124.49511,807
5/31/2016124.78125.15123.41124.20473,205
5/27/2016122.78124.62121.64124.62227,372
5/26/2016124.09124.29122.45123.19206,935
5/25/2016121.97123.77120.63123.65346,711
5/24/2016119.95122.68119.04122.12480,061
5/23/2016119.20119.67118.26118.83302,033
5/20/2016119.55120.52119.00119.39329,308
5/19/2016118.03119.17117.40118.96329,998
5/18/2016117.60118.95116.53118.42371,367
5/17/2016118.22118.82116.07118.03310,287
5/16/2016117.92118.84116.44118.24474,528
5/13/2016114.74120.25113.97117.511,283,614
5/12/2016112.50115.39111.15114.651,420,910
5/11/2016110.69110.89108.96109.22411,477
5/10/2016109.35111.45107.21111.02673,430
5/9/2016107.60108.97107.01108.32325,203
5/6/2016106.60108.32105.98108.00317,633
5/5/2016107.54108.29106.69107.48329,214
5/4/2016107.76107.98106.02107.53402,155
5/3/2016110.20110.42107.92108.52352,225
5/2/2016110.19111.07109.31110.85311,864
4/29/2016109.85111.16108.28109.64430,684
4/28/2016112.09112.41109.89109.98437,670
4/27/2016111.75113.13111.04112.82356,144
4/26/2016109.47112.13108.87111.81669,202
4/25/2016108.85109.06106.70108.74532,146
4/22/2016108.13108.97106.94108.82316,501
4/21/2016107.61109.17107.00108.19455,918
4/20/2016107.16109.00106.61107.88390,627
4/19/2016107.82108.26106.70107.17218,817
4/18/2016107.00108.66106.86107.33285,509
4/15/2016107.33107.90106.25107.62168,280
4/14/2016108.18108.62105.60107.48266,475
4/13/2016104.04108.35103.50107.91449,269
4/12/2016103.26104.40102.87103.41172,787
4/11/2016104.82105.50102.96103.39223,731
4/8/2016104.97105.38103.22104.22267,937
4/7/2016104.61105.78103.67104.13223,881
4/6/2016104.95105.70103.80105.44326,504
4/5/2016105.08106.38104.25104.62334,959
4/4/2016108.01108.38105.80106.08478,521
4/1/2016106.09108.40105.77108.38428,162
3/31/2016105.75106.98105.13106.77558,547
3/30/2016106.27107.38105.45106.03399,063
3/29/2016102.82105.79102.00105.55329,140
3/28/2016102.94103.60101.45103.45288,741
3/24/2016102.01103.14100.58103.13298,098
3/23/2016104.48107.00102.76102.76382,650
3/22/2016102.15105.05100.94104.89468,746
3/21/2016102.28102.98101.26102.91382,908
3/18/2016102.83103.91101.93102.84505,953
3/17/2016102.03103.51100.90102.45378,536
3/16/2016100.94102.6199.54102.33265,677
3/15/2016100.91101.29100.00100.49364,506
3/14/2016102.56102.64100.48101.75354,036
3/11/2016101.93103.36101.93102.94231,092
3/10/2016101.30102.17100.46101.19368,741
3/9/2016101.08102.51100.00101.28439,715
3/8/2016101.16101.96100.00101.02465,178
3/7/2016100.76102.07100.12101.95459,328
3/4/201698.59101.3397.51101.11575,584
3/3/201697.7699.1897.3998.34462,654
3/2/201695.2699.6193.0698.701,252,272
3/1/201693.6094.9891.9294.88673,914
2/29/201690.5093.3889.0392.60616,069
2/26/201690.9391.3589.8690.56757,671
2/25/201689.0591.3488.2490.82533,591
2/24/201685.6789.2584.4688.92743,502
2/23/201688.2689.3285.8586.36246,769
2/22/201688.6790.2087.9788.56370,419
2/19/201683.9687.4183.8187.25354,143
2/18/201686.6687.1584.0584.73372,549
2/17/201685.8386.8885.5186.57382,484
2/16/201683.7785.3183.0684.92273,431
2/12/201681.2483.2780.7882.55487,181
2/11/201680.4782.3879.1180.62486,367
2/10/201683.3485.0282.3082.55319,516
2/9/201680.2984.3880.2983.34608,613
2/8/201682.9884.1280.5981.51689,093
2/5/201687.1887.6684.2484.38416,437
2/4/201687.2888.8085.9087.54321,650
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center