$111.40 0.00 (%) Middleby Corp - NASDAQ

May. 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
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
4/9/2015103.50104.56102.31103.37211,343
4/8/2015104.18104.56102.92103.64263,763
4/7/2015104.23105.39103.85104.25143,628
4/6/2015103.51105.32103.00104.22242,027
4/2/2015104.91105.78103.99104.17329,457
4/1/2015102.76105.11101.71104.76537,092
3/31/2015102.54102.86101.31102.65492,847
3/30/2015103.06104.39102.40103.01426,137
3/27/2015100.96103.17100.81102.62491,183
3/26/2015102.50102.59100.64100.90419,909
3/25/2015104.90104.90102.58102.67268,784
3/24/2015104.08104.57103.00103.71255,632
3/23/2015106.50106.50104.23104.30274,226
3/20/2015107.21107.47105.53106.54562,744
3/19/2015106.41107.43104.73106.64618,086
3/18/2015107.47108.04106.62107.23370,063
3/17/2015107.21108.13106.92107.98161,063
3/16/2015107.55107.89106.79107.81326,146
3/13/2015108.59108.59106.91107.75313,571
3/12/2015108.36108.74106.88108.61492,544
3/11/2015106.96107.64106.77107.49353,603
3/10/2015106.81106.99105.46106.62519,140
3/9/2015105.80107.88105.47107.19403,967
3/6/2015104.00105.38103.37105.24656,782
3/5/2015101.12104.55101.12104.46751,885
3/4/2015101.50103.1597.80101.311,716,580
3/3/2015107.62107.62105.31106.89350,845
3/2/2015106.86108.02105.64107.62312,828
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center