Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Middleby Corp (NQ: MIDD )

140.31 -0.93 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.003 8.097 7.690 7.720 340,386 -0.22(-2.81%)
Jan 29, 2009 8.040 8.163 7.937 7.943 664,314 -0.22(-2.69%)
Jan 28, 2009 7.790 8.220 7.667 8.163 434,967 +0.51(+6.62%)
Jan 27, 2009 7.667 7.965 7.587 7.657 287,484 +0.00(+0.04%)
Jan 26, 2009 7.417 7.813 7.343 7.653 539,601 +0.25(+3.33%)
Jan 23, 2009 7.433 7.553 7.343 7.407 544,845 -0.21(-2.71%)
Jan 22, 2009 7.727 7.733 7.350 7.613 724,932 -0.32(-4.07%)
Jan 21, 2009 7.677 7.950 7.440 7.937 533,223 +0.39(+5.17%)
Jan 20, 2009 8.117 8.117 7.500 7.547 472,071 -0.71(-8.60%)
Jan 16, 2009 8.307 8.590 7.887 8.257 535,629 +0.05(+0.65%)
Jan 15, 2009 8.017 8.243 7.677 8.203 649,302 +0.20(+2.54%)
Jan 14, 2009 8.313 8.427 7.993 8.000 681,594 -0.44(-5.21%)
Jan 13, 2009 8.493 8.553 8.317 8.440 575,265 -0.12(-1.36%)
Jan 12, 2009 8.790 8.833 8.477 8.557 541,878 -0.33(-3.68%)
Jan 09, 2009 9.503 9.503 8.830 8.883 700,038 -0.58(-6.13%)
Jan 08, 2009 9.483 9.860 9.333 9.463 516,285 -0.15(-1.59%)
Jan 07, 2009 9.573 9.870 9.553 9.617 506,175 -0.15(-1.54%)
Jan 06, 2009 9.933 9.933 9.667 9.767 653,544 -0.04(-0.41%)
Jan 05, 2009 9.607 9.967 9.433 9.807 777,750 +0.27(+2.83%)
Jan 02, 2009 9.123 9.693 9.017 9.537 683,328 +0.45(+4.91%)
Dec 31, 2008 9.410 9.657 9.087 9.090 940,707 -0.32(-3.37%)
Dec 30, 2008 9.280 9.667 9.093 9.407 722,697 +0.24(+2.58%)
Dec 29, 2008 9.313 10.13 9.100 9.170 733,248 -0.13(-1.43%)
Dec 26, 2008 9.483 9.597 9.083 9.303 291,921 -0.16(-1.69%)
Dec 24, 2008 9.767 9.897 9.417 9.463 159,342 -0.33(-3.34%)
Dec 23, 2008 9.850 10.18 9.687 9.790 383,838 -0.06(-0.61%)
Dec 22, 2008 10.22 10.33 9.407 9.850 479,160 -0.44(-4.25%)
Dec 19, 2008 10.61 10.65 10.11 10.29 598,065 +0.12(+1.21%)
Dec 18, 2008 10.22 10.62 10.01 10.16 352,977 -0.03(-0.33%)
Dec 17, 2008 9.803 10.50 9.803 10.20 611,634 +0.24(+2.38%)
Dec 16, 2008 9.247 9.997 9.133 9.960 411,768 +0.83(+9.13%)
Dec 15, 2008 9.793 10.13 8.977 9.127 410,223 -0.56(-5.81%)
Dec 12, 2008 9.143 9.707 9.043 9.690 457,701 +0.19(+2.04%)
Dec 11, 2008 10.04 10.07 9.233 9.497 582,507 -0.65(-6.44%)
Dec 10, 2008 9.767 10.29 9.767 10.15 617,472 +0.53(+5.47%)
Dec 09, 2008 9.877 10.48 9.513 9.623 324,696 -0.40(-3.96%)
Dec 08, 2008 9.497 10.16 9.497 10.02 567,579 +0.70(+7.51%)
Dec 05, 2008 8.937 9.330 8.417 9.320 484,749 +0.16(+1.78%)
Dec 04, 2008 9.147 9.577 8.953 9.157 330,390 -0.07(-0.76%)
Dec 03, 2008 8.940 9.500 8.833 9.227 502,140 -0.03(-0.32%)
Dec 02, 2008 9.013 9.413 8.847 9.257 413,466 +0.42(+4.75%)
Dec 01, 2008 10.39 10.71 8.747 8.837 676,002 -1.95(-18.10%)
Nov 28, 2008 10.37 10.80 9.970 10.79 277,269 +0.30(+2.86%)
Nov 26, 2008 9.283 10.50 9.030 10.49 584,955 +0.96(+10.07%)
Nov 25, 2008 9.407 9.985 8.890 9.530 437,112 +0.21(+2.25%)
Nov 24, 2008 8.343 9.923 8.267 9.320 1,033,614 +1.05(+12.74%)
Nov 21, 2008 8.940 9.000 7.523 8.267 1,737,945 -0.15(-1.82%)
Nov 20, 2008 9.430 9.617 8.377 8.420 832,497 -1.10(-11.55%)
Nov 19, 2008 10.77 10.95 9.433 9.520 870,795 -1.24(-11.55%)
Nov 18, 2008 10.65 10.96 10.42 10.76 895,794 +0.12(+1.16%)
Nov 17, 2008 10.60 11.29 10.60 10.64 556,050 -0.08(-0.78%)
Nov 14, 2008 10.67 11.48 10.13 10.72 622,374 -0.24(-2.19%)
Nov 13, 2008 10.24 11.07 9.920 10.96 1,157,121 +0.79(+7.80%)
Nov 12, 2008 11.38 11.64 10.07 10.17 1,561,623 -1.21(-10.66%)
Nov 11, 2008 11.82 12.09 11.35 11.38 543,489 -0.63(-5.22%)
Nov 10, 2008 11.81 12.67 11.68 12.01 778,929 +0.45(+3.92%)
Nov 07, 2008 11.58 12.94 11.02 11.56 1,272,609 -0.09(-0.80%)
Nov 06, 2008 12.38 12.73 11.56 11.65 600,657 -0.67(-5.41%)
Nov 05, 2008 13.66 13.73 12.11 12.32 676,146 -1.31(-9.59%)
Nov 04, 2008 13.72 13.98 13.29 13.62 271,221 +0.16(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.