Middleby Corp (NQ: MIDD )

159.69 +0.16 (+0.10%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 156.94 159.70 156.94 159.53 283,104 +3.78(+2.43%)
Mar 26, 2024 155.08 155.98 154.36 155.75 175,647 +1.06(+0.69%)
Mar 25, 2024 154.62 155.59 154.39 154.69 262,884 +0.30(+0.19%)
Mar 22, 2024 156.30 156.50 153.78 154.39 342,032 -2.31(-1.47%)
Mar 21, 2024 152.01 156.77 151.47 156.70 566,125 +4.89(+3.22%)
Mar 20, 2024 150.96 152.76 150.40 151.81 235,216 +0.43(+0.28%)
Mar 19, 2024 150.87 152.34 150.21 151.38 368,593 +0.38(+0.25%)
Mar 18, 2024 153.40 154.46 150.52 151.00 328,229 -2.39(-1.56%)
Mar 15, 2024 153.23 155.27 153.21 153.39 662,040 -0.11(-0.07%)
Mar 14, 2024 155.66 156.24 152.56 153.50 336,739 -2.66(-1.70%)
Mar 13, 2024 155.33 158.04 155.33 156.16 239,488 +0.54(+0.35%)
Mar 12, 2024 154.01 155.85 153.16 155.62 190,498 +1.29(+0.84%)
Mar 11, 2024 153.60 154.85 152.99 154.33 200,564 +0.46(+0.30%)
Mar 08, 2024 155.78 156.38 153.67 153.87 543,098 -0.76(-0.49%)
Mar 07, 2024 154.12 155.59 153.82 154.63 352,149 +1.12(+0.73%)
Mar 06, 2024 152.85 154.83 152.36 153.51 495,782 +2.64(+1.75%)
Mar 05, 2024 153.48 153.48 149.87 150.87 342,137 -3.13(-2.03%)
Mar 04, 2024 154.93 155.20 152.95 154.00 360,967 -0.15(-0.10%)
Mar 01, 2024 152.26 154.55 151.44 154.15 544,092 +1.99(+1.31%)
Feb 29, 2024 152.78 153.67 151.28 152.16 373,026 +0.73(+0.48%)
Feb 28, 2024 152.54 153.49 150.83 151.43 459,604 -2.05(-1.34%)
Feb 27, 2024 154.92 155.38 152.08 153.48 580,677 -1.39(-0.90%)
Feb 26, 2024 152.78 155.08 151.83 154.87 523,111 +1.53(+1.00%)
Feb 23, 2024 151.62 153.46 150.24 153.34 503,320 +2.51(+1.66%)
Feb 22, 2024 151.86 151.95 149.41 150.83 399,698 +0.19(+0.13%)
Feb 21, 2024 149.38 151.10 148.90 150.64 936,406 +2.33(+1.57%)
Feb 20, 2024 144.75 148.44 139.99 148.31 689,813 +3.77(+2.61%)
Feb 16, 2024 143.91 146.34 142.89 144.54 433,091 -0.13(-0.09%)
Feb 15, 2024 144.79 146.38 144.06 144.67 324,012 +0.54(+0.37%)
Feb 14, 2024 144.55 145.06 142.84 144.13 366,991 +1.67(+1.17%)
Feb 13, 2024 143.79 144.55 141.35 142.46 330,028 -5.98(-4.03%)
Feb 12, 2024 146.47 148.95 145.50 148.44 481,101 +2.71(+1.86%)
Feb 09, 2024 146.20 146.32 144.55 145.73 298,469 +0.38(+0.26%)
Feb 08, 2024 143.26 145.42 142.51 145.35 220,603 +2.41(+1.69%)
Feb 07, 2024 143.15 143.72 140.47 142.94 358,974 +1.64(+1.16%)
Feb 06, 2024 139.44 141.79 139.44 141.30 183,923 +1.47(+1.05%)
Feb 05, 2024 141.25 141.32 138.66 139.83 233,562 -3.29(-2.30%)
Feb 02, 2024 143.78 143.97 140.78 143.12 492,106 -2.40(-1.65%)
Feb 01, 2024 142.06 146.15 140.90 145.52 662,555 +4.45(+3.15%)
Jan 31, 2024 145.22 145.67 141.07 141.07 295,177 -4.01(-2.76%)
Jan 30, 2024 143.60 145.32 143.35 145.08 216,557 +0.25(+0.17%)
Jan 29, 2024 141.20 144.88 140.64 144.83 274,580 +3.50(+2.48%)
Jan 26, 2024 142.10 142.98 140.43 141.33 172,544 +0.23(+0.16%)
Jan 25, 2024 141.46 142.21 139.46 141.10 254,617 +1.62(+1.16%)
Jan 24, 2024 143.41 144.43 139.43 139.48 164,668 -2.69(-1.89%)
Jan 23, 2024 145.44 145.85 142.03 142.17 224,796 -1.54(-1.07%)
Jan 22, 2024 142.20 144.07 141.64 143.71 258,224 +2.07(+1.46%)
Jan 19, 2024 138.35 141.75 136.99 141.64 372,521 +3.61(+2.62%)
Jan 18, 2024 136.12 138.42 135.75 138.03 190,561 +2.64(+1.95%)
Jan 17, 2024 136.73 138.00 134.87 135.39 327,468 -3.51(-2.53%)
Jan 16, 2024 138.36 139.78 137.75 138.90 318,458 -0.83(-0.59%)
Jan 12, 2024 142.57 143.30 139.55 139.73 185,668 -1.66(-1.17%)
Jan 11, 2024 139.21 141.57 137.89 141.39 349,366 +2.10(+1.51%)
Jan 10, 2024 137.94 139.44 136.76 139.29 249,451 +1.35(+0.98%)
Jan 09, 2024 137.73 138.84 137.06 137.94 225,127 -1.50(-1.08%)
Jan 08, 2024 137.49 139.61 137.05 139.44 288,097 +1.47(+1.07%)
Jan 05, 2024 137.44 140.30 137.44 137.97 408,200 -0.77(-0.55%)
Jan 04, 2024 139.82 140.08 137.79 138.74 413,093 -1.24(-0.89%)
Jan 03, 2024 143.98 144.32 139.66 139.98 369,831 -5.37(-3.69%)
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.