Middleby Corp $263.77

down -0.84


17/4/2014 08:10 PM  |  NASDAQ : MIDD  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MIDD historical data

Date Open High Low Close Volume
4/17/2014264.61266.97261.51263.77122,628
4/16/2014257.81266.00257.81264.61133,463
4/15/2014252.25258.63250.02256.60182,945
4/14/2014252.53252.92246.20250.82184,662
4/11/2014246.10254.20245.08249.59131,793
4/10/2014261.79261.79250.50251.34114,675
4/9/2014256.99263.12256.99262.2685,961
4/8/2014252.27255.84249.24255.47206,200
4/7/2014254.42254.71250.15252.27175,297
4/4/2014267.54270.49255.77256.83141,537
4/3/2014273.09274.45265.78265.86125,150
4/2/2014275.58276.44270.20272.51128,004
4/1/2014264.72276.05261.79274.11230,262
3/31/2014261.66265.00259.22264.21114,944
3/28/2014260.33265.15258.36259.40101,939
3/27/2014259.37261.95256.35260.70194,563
3/26/2014270.34271.60259.15259.16140,868
3/25/2014270.77274.92266.42267.50143,381
3/24/2014277.59277.89267.01268.09238,023
3/21/2014278.05281.40276.24276.94191,949
3/20/2014279.27281.13276.46277.1784,430
3/19/2014283.41285.47277.77280.7876,709
3/18/2014287.55290.02283.03284.09111,724
3/17/2014288.24292.99286.81287.5090,643
3/14/2014281.11288.37280.33285.31149,999
3/13/2014280.65284.74279.78281.73157,831
3/12/2014277.10279.32273.71279.3287,493
3/11/2014284.95286.32276.95278.65100,005
3/10/2014287.02288.33282.86285.4274,326
3/7/2014288.93289.05285.08287.4797,481
3/6/2014284.31289.32281.00286.56101,576
3/5/2014289.35291.92282.52285.20142,573
3/4/2014293.00299.87286.24289.75291,685
3/3/2014291.76292.71285.52288.97198,277
2/28/2014300.80304.82295.63296.56136,690
2/27/2014300.00306.12298.96299.75257,836
2/26/2014294.00303.29290.00299.48517,978
2/25/2014264.13266.76260.64263.71104,050
2/24/2014262.67267.34260.62263.3999,577
2/21/2014261.34264.75256.41262.54124,245
2/20/2014256.67260.53255.23259.58101,224
2/19/2014258.38260.90256.83257.2774,692
2/18/2014255.89259.42254.25258.76101,106
2/14/2014255.23255.49250.43254.1558,349
2/13/2014244.99255.80244.00254.37113,301
2/12/2014245.50249.97244.85247.0450,187
2/11/2014244.97246.48243.14245.2167,332
2/10/2014248.66248.66243.01245.6678,166
2/7/2014242.25249.03242.25248.3298,415
2/6/2014238.64242.14237.26241.79121,358
2/5/2014240.72242.91235.22238.45109,226
2/4/2014240.00244.40238.09241.6692,541
2/3/2014246.59249.52237.58238.39193,182
1/31/2014240.13248.70238.01246.58215,472
1/30/2014243.72247.34243.48243.75118,585
1/29/2014240.79244.37238.59242.09103,408
1/28/2014238.01250.97237.47243.99246,875
1/27/2014244.98246.31237.03237.89157,257
1/24/2014253.05253.75242.73243.61147,620
1/23/2014256.57256.57252.69254.1570,669
1/22/2014257.62259.99256.39257.00112,137
1/21/2014255.03258.21253.97256.40121,412
1/17/2014250.00253.38249.66252.6285,574
1/16/2014250.00251.59247.75250.1164,474
1/15/2014247.71250.70245.51249.71130,983
1/14/2014245.62246.90242.53246.02129,617
1/13/2014247.29249.40242.05243.89106,658
1/10/2014248.53249.79247.23249.0460,637
1/9/2014247.42249.47245.47248.5380,573
1/8/2014254.72255.81246.30247.07154,446
1/7/2014252.26255.88251.14254.3199,556
1/6/2014252.62252.62249.34251.88162,173
1/3/2014248.50253.97246.98249.89167,317
1/2/2014239.60248.07236.74247.86179,052
12/31/2013242.27242.41239.45239.7298,347
12/30/2013243.69244.43240.74242.2753,031
12/27/2013245.90245.90241.61242.5080,390
12/26/2013246.80248.54243.51244.5469,727
12/24/2013241.47247.69241.47244.8566,069
12/23/2013241.25243.98240.32240.62101,934
12/20/2013230.52240.84229.21240.32206,912
12/19/2013226.11229.94226.03229.5381,009
12/18/2013226.16227.99222.50227.12109,011
12/17/2013228.01229.00224.20226.4473,868
12/16/2013225.52230.36225.52228.75101,905
12/13/2013223.92225.97222.79224.7569,616
12/12/2013221.44224.90220.05223.2284,243
12/11/2013222.70223.00220.11221.4479,060
12/10/2013223.33225.48222.11222.1895,988
12/9/2013224.04226.46222.24224.4366,806
12/6/2013221.59225.28219.87224.3251,464
12/5/2013218.93221.68217.50219.8468,366
12/4/2013218.34219.92216.50218.5566,975
12/3/2013220.32222.96217.30218.6467,431
12/2/2013221.42227.83219.65220.58126,879
11/29/2013221.00222.45220.13220.8456,311
11/27/2013218.50220.92217.53219.7675,412
11/26/2013213.28218.64212.06218.2390,927
11/25/2013214.91216.34212.27213.6057,652
11/22/2013213.36214.21211.27213.9358,657
Trading Center