$86.36 -1.77 (%) Middleby Corp - NASDAQ

Oct. 1, 2014 | 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
9/30/201489.5489.6388.1288.13575,853
9/29/201488.0890.3988.0889.81232,196
9/26/201487.9289.3187.1089.01270,019
9/25/201489.0989.2187.1087.84275,989
9/24/201488.9989.7387.7089.41394,508
9/23/201488.7389.3187.8688.53363,882
9/22/201488.7788.9687.1788.73280,780
9/19/201492.5892.9089.0889.23434,563
9/18/201490.1593.1589.0091.85696,149
9/17/201487.4891.4086.7590.18529,984
9/16/201485.8687.7785.6687.51286,703
9/15/201486.2686.4684.9186.31230,288
9/12/201486.7687.1485.5286.38150,619
9/11/201486.0087.4885.6086.95171,762
9/10/201485.6786.5985.0886.22143,146
9/9/201487.9387.9385.4185.80204,076
9/8/201487.0287.9186.3287.63191,038
9/5/201486.4987.2286.1587.18141,147
9/4/201487.1687.9486.4286.70120,596
9/3/201488.1789.0086.9487.18199,216
9/2/201486.7388.9786.5088.29344,295
8/29/201486.3186.5285.5986.23155,414
8/28/201485.1686.4284.9586.12183,647
8/27/201486.2786.9785.4785.86225,492
8/26/201487.4487.6386.2486.29287,963
8/25/201487.8387.9987.0887.25134,846
8/22/201487.5588.1686.9187.56229,670
8/21/201487.6887.7386.0787.55216,097
8/20/201487.9588.0987.1087.59168,328
8/19/201489.3089.4787.9688.13227,244
8/18/201487.4588.8687.0288.74246,740
8/15/201488.0088.1985.7086.72450,032
8/14/201484.8787.9584.7287.77558,996
8/13/201483.6384.7783.5884.70258,993
8/12/201484.3285.7383.5183.60398,749
8/11/201482.7885.9082.0384.35405,856
8/8/201482.8283.8580.5181.99657,682
8/7/201480.7785.5575.0082.691,230,826
8/6/201471.7372.6471.5872.16469,609
8/5/201471.9372.6871.4071.77477,005
8/4/201472.2472.6771.4772.43491,269
8/1/201472.7572.8070.5572.00352,760
7/31/201473.6773.6772.4272.86327,564
7/30/201474.3074.7773.4174.06271,444
7/29/201474.2874.7373.1273.18362,989
7/28/201474.5074.9974.2474.28269,256
7/25/201474.2775.3474.2574.49269,606
7/24/201475.6676.7074.3674.53300,835
7/23/201475.0176.6374.7075.73310,801
7/22/201474.9075.7274.5074.84333,913
7/21/201475.5075.6274.3374.86224,180
7/18/201474.7976.0974.6675.73399,732
7/17/201476.3676.6674.6974.78402,204
7/16/201478.1978.7676.5676.67367,100
7/15/201478.3879.1076.6877.37439,958
7/14/201479.3379.8578.0778.15398,598
7/11/201479.9080.7778.5378.59363,350
7/10/201479.0180.0278.7279.85407,642
7/9/201480.0480.6879.3879.95311,874
7/8/201481.3581.3579.3179.93462,016
7/7/201483.0683.8281.2281.29361,915
7/3/201482.6883.4582.5183.36170,591
7/2/201483.2584.1282.6182.78247,496
7/1/201483.0184.2583.0183.20283,444
6/30/201480.8984.4580.7582.72750,551
6/27/201480.6082.6579.6080.246,478,680
6/26/2014245.22247.00241.06244.09163,846
6/25/2014242.44245.45241.86245.09147,886
6/24/2014243.40246.28242.36243.36202,914
6/23/2014244.75246.66243.60244.00122,860
6/20/2014245.66248.79243.48244.41229,773
6/19/2014248.35248.70243.40244.14169,319
6/18/2014247.20249.35245.00248.84105,556
6/17/2014242.51250.77240.79247.20150,353
6/16/2014241.98242.85238.60242.61220,199
6/13/2014246.49247.60241.90243.00117,383
6/12/2014247.60248.05243.33245.14123,958
6/11/2014247.65249.65245.92246.79119,314
6/10/2014251.00253.24245.88248.24160,382
6/9/2014251.35254.61248.35252.58149,260
6/6/2014251.31252.91249.36252.41136,482
6/5/2014245.42250.92242.22249.35127,544
6/4/2014245.67247.96243.06245.42156,548
6/3/2014251.01255.68246.32246.53244,972
6/2/2014240.04252.52239.14251.48360,307
5/30/2014239.56239.56235.92238.82197,219
5/29/2014237.92238.91233.59238.51142,973
5/28/2014235.85237.03232.66236.03170,656
5/27/2014234.19239.11234.19236.47142,689
5/23/2014228.28234.88226.44234.17186,351
5/22/2014224.82228.41223.83227.50167,099
5/21/2014227.39230.00223.62224.93123,620
5/20/2014231.00234.34223.64227.23233,643
5/19/2014222.26231.36220.70231.18186,811
5/16/2014224.39225.91220.58224.19224,086
5/15/2014219.15224.99216.17224.67291,907
5/14/2014226.00226.50217.27217.55183,235
5/13/2014229.74235.18224.96226.41191,142
5/12/2014231.08235.00217.81229.31472,056
5/9/2014247.15247.15228.91230.89345,109
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center