$131.94 +2.58 (%) Middleby Corp - NASDAQ

Aug. 23, 2016 | 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
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
7/18/2016117.48117.48115.48115.97334,529
7/15/2016117.00117.00115.96116.15265,954
7/14/2016117.22117.67116.65116.92292,493
7/13/2016118.16118.78116.41116.46373,799
7/12/2016117.00118.58116.68117.89372,964
7/11/2016115.86117.01115.66116.55253,949
7/8/2016114.50116.25114.42115.49347,148
7/7/2016112.83114.08112.83113.64226,460
7/6/2016112.29113.31111.27112.94324,339
7/5/2016114.20115.14112.65113.04358,242
7/1/2016115.28116.53114.24115.11348,531
6/30/2016116.41116.41114.43115.25764,428
6/29/2016116.15116.70114.96115.74363,543
6/28/2016111.55115.21110.21114.88557,681
6/27/2016112.26112.93109.40110.17530,665
6/24/2016114.73116.76112.74113.32701,241
6/23/2016118.58119.18117.63119.05485,033
6/22/2016117.92118.95117.09117.24628,219
6/21/2016120.94121.83117.90117.93608,173
6/20/2016120.80122.73120.52121.24267,365
6/17/2016120.99121.66119.11119.23441,872
6/16/2016121.99122.31117.29120.621,164,324
6/15/2016123.32124.92123.05123.90204,521
6/14/2016122.67123.42121.75122.86213,266
6/13/2016123.53124.70122.80122.96237,223
6/10/2016124.71125.96123.80124.54213,889
6/9/2016126.20126.70125.57126.07224,209
6/8/2016125.99127.00125.15126.52197,817
6/7/2016125.72126.13125.28125.57272,967
6/6/2016124.45125.75123.68125.51367,732
6/3/2016125.05125.21123.35123.96460,351
6/2/2016124.49125.74123.67125.70339,924
6/1/2016124.00124.98123.50124.49511,807
5/31/2016124.78125.15123.41124.20473,205
5/27/2016122.78124.62121.64124.62227,372
5/26/2016124.09124.29122.45123.19206,935
5/25/2016121.97123.77120.63123.65346,711
5/24/2016119.95122.68119.04122.12480,061
5/23/2016119.20119.67118.26118.83302,033
5/20/2016119.55120.52119.00119.39329,308
5/19/2016118.03119.17117.40118.96329,998
5/18/2016117.60118.95116.53118.42371,367
5/17/2016118.22118.82116.07118.03310,287
5/16/2016117.92118.84116.44118.24474,528
5/13/2016114.74120.25113.97117.511,283,614
5/12/2016112.50115.39111.15114.651,420,910
5/11/2016110.69110.89108.96109.22411,477
5/10/2016109.35111.45107.21111.02673,430
5/9/2016107.60108.97107.01108.32325,203
5/6/2016106.60108.32105.98108.00317,633
5/5/2016107.54108.29106.69107.48329,214
5/4/2016107.76107.98106.02107.53402,155
5/3/2016110.20110.42107.92108.52352,225
5/2/2016110.19111.07109.31110.85311,864
4/29/2016109.85111.16108.28109.64430,684
4/28/2016112.09112.41109.89109.98437,670
4/27/2016111.75113.13111.04112.82356,144
4/26/2016109.47112.13108.87111.81669,202
4/25/2016108.85109.06106.70108.74532,146
4/22/2016108.13108.97106.94108.82316,501
4/21/2016107.61109.17107.00108.19455,918
4/20/2016107.16109.00106.61107.88390,627
4/19/2016107.82108.26106.70107.17218,817
4/18/2016107.00108.66106.86107.33285,509
4/15/2016107.33107.90106.25107.62168,280
4/14/2016108.18108.62105.60107.48266,475
4/13/2016104.04108.35103.50107.91449,269
4/12/2016103.26104.40102.87103.41172,787
4/11/2016104.82105.50102.96103.39223,731
4/8/2016104.97105.38103.22104.22267,937
4/7/2016104.61105.78103.67104.13223,881
4/6/2016104.95105.70103.80105.44326,504
4/5/2016105.08106.38104.25104.62334,959
4/4/2016108.01108.38105.80106.08478,521
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center