$142.30 0.00 (%) Middleby Corp - NASDAQ

Dec. 7, 2016 | 04:00 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
12/7/2016138.80142.97138.80142.30415,006
12/6/2016138.88141.20137.82140.36662,833
12/5/2016137.80141.29137.43139.36891,300
12/2/2016137.29137.96135.83137.52487,053
12/1/2016137.55138.91135.72137.18723,356
11/30/2016137.03137.97133.89136.983,226,584
11/29/2016137.62137.83136.01136.15611,874
11/28/2016138.86138.86136.44137.24545,604
11/25/2016137.35139.24136.12139.21304,116
11/23/2016134.00136.73133.93135.72508,499
11/22/2016132.15134.65132.15134.26453,482
11/21/2016130.17133.15130.08132.89459,752
11/18/2016134.68134.68130.11130.21682,734
11/17/2016129.98135.23129.53134.011,008,803
11/16/2016129.80130.25126.85129.90895,605
11/15/2016125.58130.57124.95129.80816,956
11/14/2016121.56125.54121.34125.31398,864
11/11/2016120.00121.55117.51121.00355,672
11/10/2016117.49121.23115.43120.10684,787
11/9/2016114.80119.14112.12116.511,036,131
11/8/2016116.60118.23115.51117.87529,733
11/7/2016115.95117.24115.36117.11467,482
11/4/2016114.31115.57114.03114.33298,621
11/3/2016114.20114.86113.79114.31404,422
11/2/2016112.70114.11112.26113.72496,437
11/1/2016112.71113.52111.08112.92598,870
10/31/2016109.77112.84109.66112.11408,217
10/28/2016110.70111.78109.68109.97287,612
10/27/2016111.21111.21109.62110.64409,631
10/26/2016108.47111.71108.45111.15528,734
10/25/2016116.24116.24109.09109.23714,705
10/24/2016114.62116.47114.62116.39312,716
10/21/2016115.28115.28113.52114.27220,539
10/20/2016117.91118.69115.35115.72311,722
10/19/2016117.91119.35116.39118.31184,067
10/18/2016116.79118.17116.01117.68191,069
10/17/2016118.44119.22116.02116.10299,973
10/14/2016118.71119.22117.44118.33386,412
10/13/2016116.84118.43116.18118.32325,176
10/12/2016116.79118.35116.30117.91145,108
10/11/2016117.54117.55116.30116.92334,366
10/10/2016120.46120.88116.92117.71362,373
10/7/2016120.75120.80118.61120.06315,254
10/6/2016121.34121.52120.04120.51408,890
10/5/2016122.54123.85121.66121.78339,138
10/4/2016123.42124.02121.90122.05209,571
10/3/2016123.30124.42122.70122.98287,133
9/30/2016124.05124.17123.28123.62312,197
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center