$106.61 -0.68 (%) Middleby Corp - NASDAQ

Feb. 27, 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
2/27/2015107.37107.69105.50106.61174,629
2/26/2015108.04108.60106.49107.29241,866
2/25/2015108.48109.74107.55108.13295,253
2/24/2015106.50108.85106.50108.08265,851
2/23/2015110.00110.00106.83107.37411,075
2/20/2015105.06109.90104.11109.00543,936
2/19/2015105.00105.97104.16105.07152,331
2/18/2015104.17105.15103.62105.07185,136
2/17/2015105.62105.98103.00104.11318,993
2/13/2015104.48105.70104.48105.62251,936
2/12/2015104.96104.96102.50104.11314,845
2/11/201599.86102.9099.37102.73526,638
2/10/201598.54100.0097.5299.62184,412
2/9/201598.6199.2797.7297.87105,380
2/6/201598.0099.3597.4298.67137,322
2/5/201596.5397.9096.2497.72249,716
2/4/201596.5297.4295.7796.22233,063
2/3/201595.8697.9595.8696.92187,111
2/2/201594.8896.0494.0395.92345,631
1/30/201595.2996.0194.3095.02340,634
1/29/201595.1496.1893.2296.03279,229
1/28/201596.5097.0094.5594.66228,998
1/27/201595.4696.7694.4396.39229,735
1/26/201597.1597.9696.3296.83296,769
1/23/201597.7997.7996.6196.75320,572
1/22/201597.7598.5697.0197.50229,168
1/21/201596.4898.5096.3997.48278,274
1/20/201594.8397.6694.6696.92262,850
1/16/201594.8095.3193.8594.93178,138
1/15/201595.8597.3594.4694.83262,775
1/14/201594.3296.0494.3295.50215,655
1/13/201593.7396.8493.7395.37348,298
1/12/201596.0596.0793.0493.34237,691
1/9/201597.3997.5095.6195.70195,371
1/8/201596.0797.0995.1096.99437,213
1/7/201596.8196.8194.4194.91301,424
1/6/201597.0397.0394.1895.42183,582
1/5/201598.1499.4796.4396.98281,921
1/2/201599.77100.6497.0799.04231,582
12/31/2014100.08100.2799.0099.10212,315
12/30/201498.33100.0798.3399.93187,571
12/29/201498.8399.7598.0599.56494,455
12/26/201499.5099.7699.0199.33113,318
12/24/201499.3399.5498.9499.10136,600
12/23/201496.5899.2396.0498.95315,733
12/22/201495.0096.5194.4996.37129,731
12/19/201495.5995.6393.5094.39414,945
12/18/201494.1596.8193.3395.68292,095
12/17/201493.7593.7591.5393.36290,327
12/16/201494.8095.8293.4493.59322,947
12/15/201496.5096.9494.4295.35221,641
12/12/201494.8695.8994.0595.83178,587
12/11/201495.3796.5995.1895.56180,774
12/10/201496.6997.8994.4395.15223,099
12/9/201495.0097.3394.4297.25163,808
12/8/201497.0297.7395.6196.09212,606
12/5/201497.8797.9296.9297.34247,874
12/4/201495.5397.4295.3597.29387,635
12/3/201494.6295.5994.4995.45276,581
12/2/201496.4697.5894.1594.34412,990
12/1/201495.0597.0095.0596.60472,401
11/28/201495.6095.8695.1495.64131,605
11/26/201496.2896.2894.7895.62142,272
11/25/201493.7096.1793.4696.04312,413
11/24/201494.0894.6392.9693.69160,633
11/21/201493.5594.8292.9293.25229,752
11/20/201492.2493.2291.5992.83143,744
11/19/201492.9692.9691.2592.35191,762
11/18/201493.3294.9793.0993.13167,907
11/17/201493.4794.2392.6493.24245,068
11/14/201493.7594.3693.0393.70229,092
11/13/201494.3094.8393.3693.90198,257
11/12/201493.4094.8592.6894.01123,538
11/11/201494.1194.4693.1793.84243,124
11/10/201493.6894.6792.1794.01289,441
11/7/201492.6894.0690.0094.00374,839
11/6/201486.3494.4785.5692.21671,421
11/5/201489.3689.9288.1888.52308,658
11/4/201485.3589.8485.3288.62218,779
11/3/201488.2091.0288.2089.25424,761
10/31/201488.8988.9787.5088.50196,689
10/30/201487.4988.7986.3487.72112,333
10/29/201487.8488.4486.5187.43158,749
10/28/201485.5887.7585.5887.47170,482
10/27/201484.4285.5183.7885.42158,532
10/24/201484.8685.4884.2385.01139,047
10/23/201484.4086.1183.8685.18190,275
10/22/201486.2786.6583.1183.31217,559
10/21/201483.6285.9183.3285.71211,542
10/20/201482.0382.6581.3282.61208,248
10/17/201483.4483.8381.7882.52181,578
10/16/201478.4782.7478.4382.45320,258
10/15/201478.6980.7078.0079.83463,218
10/14/201479.7081.1779.3679.74437,793
10/13/201482.3582.4679.5479.66286,209
10/10/201486.4386.4381.8882.31658,854
10/9/201488.9289.1486.8086.86263,029
10/8/201488.0088.8886.6788.76225,717
10/7/201487.7388.4087.5087.60307,751
10/6/201488.7788.8688.1088.45205,525
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center