$108.55 0.00 (%) Middleby Corp - NASDAQ

Aug. 31, 2015 | 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
8/31/2015109.72110.01108.29108.55278,438
8/28/2015109.13110.59108.82110.14249,980
8/27/2015108.08109.79107.22109.35431,068
8/26/2015107.29107.40104.69106.37458,006
8/25/2015108.72109.83105.70105.80376,247
8/24/2015106.21106.91101.51105.71822,891
8/21/2015114.42115.34112.79112.88342,839
8/20/2015117.78117.78115.13115.22252,782
8/19/2015119.33119.33117.00118.61207,495
8/18/2015121.39121.39119.26119.59200,210
8/17/2015119.58121.06117.98121.00202,227
8/14/2015119.25120.94117.76120.33391,456
8/13/2015111.07120.57110.05119.901,332,705
8/12/2015121.79122.72118.47121.52292,014
8/11/2015123.08124.31122.18122.79259,471
8/10/2015122.60124.58122.60124.08124,457
8/7/2015121.32122.93121.00122.57131,992
8/6/2015123.05124.76121.93122.32165,742
8/5/2015122.17124.15121.90123.21188,677
8/4/2015122.16123.63121.75121.89147,668
8/3/2015122.90122.90121.07122.28130,477
7/31/2015121.97123.23121.74122.70183,452
7/30/2015121.56122.83120.50121.57221,900
7/29/2015121.18123.45120.62122.16190,748
7/28/2015119.33121.49119.00120.95214,309
7/27/2015119.66120.08118.45119.50225,391
7/24/2015121.83121.85119.85120.57154,435
7/23/2015121.94122.82121.05121.44141,526
7/22/2015120.54122.44119.87121.78197,285
7/21/2015122.53123.15120.40121.09300,339
7/20/2015123.38124.98123.10123.19246,188
7/17/2015124.16125.31122.37123.31388,083
7/16/2015121.99123.91121.09123.49310,181
7/15/2015119.75122.43119.20120.67832,464
7/14/2015118.50120.00116.88118.80349,502
7/13/2015115.23118.66114.84118.55312,442
7/10/2015114.52114.56113.04114.23183,187
7/9/2015114.18114.80113.07113.18174,628
7/8/2015114.10115.75112.25112.90263,064
7/7/2015115.76115.88114.59115.70334,914
7/6/2015114.23117.30113.73115.73489,822
7/2/2015112.45114.99112.45114.75319,262
7/1/2015112.68112.97111.93112.67156,326
6/30/2015112.44113.55112.07112.23210,555
6/29/2015112.92113.85111.60111.72269,672
6/26/2015113.05113.94112.49113.81288,573
6/25/2015112.78114.36112.61113.10246,017
6/24/2015112.54112.94111.27112.60196,984
6/23/2015113.92114.58112.19112.64242,380
6/22/2015115.33116.38114.03114.42206,180
6/19/2015114.55114.97113.39114.49394,654
6/18/2015114.00115.12113.36114.03343,879
6/17/2015107.50115.19107.50113.60599,198
6/16/2015107.24107.91107.13107.50116,776
6/15/2015108.35108.35106.77107.57125,395
6/12/2015109.09109.59108.20108.81100,747
6/11/2015109.50109.90108.65109.33135,778
6/10/2015109.11109.96108.83109.48195,141
6/9/2015107.62109.58107.57108.47211,711
6/8/2015109.10109.10107.83108.10351,779
6/5/2015108.03109.23107.49109.16140,333
6/4/2015109.23109.23107.92108.32150,236
6/3/2015109.68110.49108.37109.58168,169
6/2/2015107.60109.63107.60109.33212,095
6/1/2015109.09109.45106.94108.15323,327
5/29/2015111.48111.48108.01108.70316,954
5/28/2015111.60111.60109.80111.15186,835
5/27/2015110.52111.92109.79111.40246,613
5/26/2015110.20110.72109.19110.44329,861
5/22/2015111.44111.52110.31110.80177,746
5/21/2015110.54111.94110.15111.31315,946
5/20/2015108.30110.63107.85110.15337,669
5/19/2015108.95109.00107.00108.54275,870
5/18/2015109.00109.42107.87108.95329,562
5/15/2015109.88109.88108.26108.70296,868
5/14/2015105.81109.88102.00109.25850,770
5/13/2015101.00103.78100.97101.61517,105
5/12/2015103.05103.0599.00100.98582,846
5/11/2015103.20104.35102.43102.87164,601
5/8/2015103.56104.19102.61102.91269,369
5/7/2015101.37103.33101.01102.74193,875
5/6/2015101.79102.46101.00102.22214,668
5/5/2015102.16103.15101.01101.78242,701
5/4/2015102.30103.16101.89102.08176,735
5/1/2015101.74103.16101.36102.62255,362
4/30/2015103.49103.49101.07101.34182,630
4/29/2015103.94104.63102.96103.80174,504
4/28/2015103.77104.65102.73104.55224,272
4/27/2015103.39103.92103.07103.49265,134
4/24/2015103.80103.80102.89103.17198,425
4/23/2015102.90104.52102.59103.69249,328
4/22/2015104.11104.14102.96103.24333,823
4/21/2015101.84104.76101.84104.04424,947
4/20/2015102.51103.23101.76101.85245,785
4/17/2015104.27104.27101.50102.60560,923
4/16/2015104.96105.26104.17105.16249,773
4/15/2015103.32105.32102.90104.98180,632
4/14/2015103.17104.10102.35103.02255,056
4/13/2015102.38103.84102.28103.50362,313
4/10/2015103.86104.24101.47102.20327,897
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!