$114.75 +2.09 (%) Middleby Corp - NASDAQ

Jul. 2, 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
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
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
  • 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!