$123.62 +0.31 (%) Middleby Corp - NASDAQ

Sep. 30, 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
9/29/2016124.32125.01122.94123.31231,030
9/28/2016125.40126.62124.70125.02247,358
9/27/2016124.08125.00123.72124.97142,026
9/26/2016124.69125.04122.88124.35139,822
9/23/2016126.40126.40124.63124.74139,211
9/22/2016126.08127.21125.61126.88251,507
9/21/2016124.34125.45123.66125.36196,470
9/20/2016124.65125.71122.97123.72265,431
9/19/2016123.07125.77123.07124.32323,044
9/16/2016122.27123.62121.28122.88331,567
9/15/2016121.56123.12120.88123.05270,590
9/14/2016121.21122.37120.34121.87280,605
9/13/2016122.62122.92120.32121.30302,074
9/12/2016122.61124.22122.02123.70292,328
9/9/2016125.12125.16122.28122.93324,266
9/8/2016126.24126.83125.54125.82232,774
9/7/2016126.59127.00125.56126.33458,475
9/6/2016128.96129.51126.78127.07293,003
9/2/2016128.60129.52128.22128.74166,792
9/1/2016128.65128.96126.51127.92233,265
8/31/2016128.67129.52127.37128.15168,198
8/30/2016128.25129.49128.25128.93205,623
8/29/2016128.76130.54128.56128.75197,660
8/26/2016130.73131.19127.92128.86327,195
8/25/2016131.14131.67129.99130.73199,913
8/24/2016131.56132.24130.63131.08270,854
8/23/2016130.00132.13129.55131.94283,383
8/22/2016128.39129.46127.71129.36212,212
8/19/2016128.49129.09128.16128.87218,491
8/18/2016127.26129.33126.78128.77281,926
8/17/2016128.63128.68126.37127.01265,114
8/16/2016129.51129.51127.56128.62325,046
8/15/2016130.58131.34127.43129.68560,588
8/12/2016132.14132.60129.69130.55742,866
8/11/2016134.31140.98130.75132.171,540,926
8/10/2016121.88123.45121.48122.99452,675
8/9/2016122.13122.86121.08121.77296,736
8/8/2016122.36122.95120.68121.89344,439
8/5/2016122.49122.50118.85122.10273,978
8/4/2016118.85122.53117.95121.88410,437
8/3/2016117.04118.20116.32118.01227,290
8/2/2016119.97121.36117.17117.76284,064
8/1/2016120.81121.00119.56120.28275,440
7/29/2016117.92120.45117.81120.38466,530
7/28/2016117.13118.52116.31117.87293,225
7/27/2016118.53118.99116.67117.38218,201
7/26/2016117.21118.50116.93117.85266,357
7/25/2016118.09118.32116.96117.44216,643
7/22/2016118.22118.86117.45118.16256,374
7/21/2016118.02118.89117.56117.87291,141
7/20/2016116.20118.41115.44118.12340,527
7/19/2016115.62116.07114.85115.40197,999
7/18/2016117.48117.48115.48115.97334,529
7/15/2016117.00117.00115.96116.15265,954
7/14/2016117.22117.67116.65116.92292,493
7/13/2016118.16118.78116.41116.46373,799
7/12/2016117.00118.58116.68117.89372,964
7/11/2016115.86117.01115.66116.55253,949
7/8/2016114.50116.25114.42115.49347,148
7/7/2016112.83114.08112.83113.64226,460
7/6/2016112.29113.31111.27112.94324,339
7/5/2016114.20115.14112.65113.04358,242
7/1/2016115.28116.53114.24115.11348,531
6/30/2016116.41116.41114.43115.25764,428
6/29/2016116.15116.70114.96115.74363,543
6/28/2016111.55115.21110.21114.88557,681
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center