Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Middleby Corp (NQ: MIDD )

141.25 -0.28 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 29, 2004 8.105 8.333 8.033 8.172 4,824,000 +0.22(+2.70%)
Oct 28, 2004 7.947 7.997 7.787 7.957 1,951,200 +0.08(+1.04%)
Oct 27, 2004 7.750 8.025 7.683 7.875 2,754,000 +0.08(+0.96%)
Oct 26, 2004 8.018 8.197 7.783 7.800 3,816,000 -0.23(-2.84%)
Oct 25, 2004 8.250 8.283 7.685 8.028 5,335,200 -0.22(-2.73%)
Oct 22, 2004 8.415 8.463 8.250 8.253 1,256,400 -0.07(-0.80%)
Oct 21, 2004 8.750 8.750 8.258 8.320 4,323,600 -0.42(-4.79%)
Oct 20, 2004 8.450 8.748 8.450 8.738 3,672,000 +0.19(+2.20%)
Oct 19, 2004 8.787 8.787 8.505 8.550 2,019,600 -0.20(-2.29%)
Oct 18, 2004 8.567 8.767 8.555 8.750 2,084,400 +0.22(+2.54%)
Oct 15, 2004 8.190 8.547 8.190 8.533 2,422,800 +0.32(+3.87%)
Oct 14, 2004 8.253 8.367 8.140 8.215 2,473,200 -0.08(-0.96%)
Oct 13, 2004 8.305 8.533 8.273 8.295 2,091,600 -0.05(-0.56%)
Oct 12, 2004 8.353 8.443 8.205 8.342 2,120,400 -0.10(-1.22%)
Oct 11, 2004 8.835 8.835 8.433 8.445 2,538,000 -0.42(-4.79%)
Oct 08, 2004 8.763 8.982 8.727 8.870 1,270,800 +0.04(+0.43%)
Oct 07, 2004 9.090 9.090 8.803 8.832 1,494,000 -0.13(-1.45%)
Oct 06, 2004 8.900 8.962 8.878 8.962 867,600 +0.04(+0.47%)
Oct 05, 2004 8.777 8.947 8.760 8.920 1,537,200 +0.05(+0.58%)
Oct 04, 2004 8.835 9.077 8.805 8.868 1,897,200 +0.07(+0.76%)
Oct 01, 2004 8.858 8.858 8.740 8.802 1,130,400 +0.03(+0.30%)
Sep 30, 2004 8.825 8.825 8.608 8.775 723,600 +0.08(+0.88%)
Sep 29, 2004 8.717 8.790 8.625 8.698 795,600 +0.01(+0.10%)
Sep 28, 2004 8.705 8.705 8.530 8.690 1,641,600 +0.21(+2.42%)
Sep 27, 2004 8.738 8.738 8.485 8.485 824,400 -0.14(-1.66%)
Sep 24, 2004 8.248 8.650 8.248 8.628 950,400 +0.25(+2.98%)
Sep 23, 2004 8.335 8.492 8.258 8.378 1,454,400 -0.00(-0.04%)
Sep 22, 2004 8.648 8.748 8.320 8.382 1,526,400 -0.37(-4.26%)
Sep 21, 2004 8.887 8.923 8.740 8.755 720,000 +0.04(+0.52%)
Sep 20, 2004 8.763 8.832 8.448 8.710 2,296,800 -0.21(-2.32%)
Sep 17, 2004 9.008 9.110 8.872 8.917 2,322,000 +0.03(+0.38%)
Sep 16, 2004 8.762 8.998 8.587 8.883 1,371,600 +0.30(+3.45%)
Sep 15, 2004 8.702 8.702 8.507 8.587 745,200 +0.07(+0.88%)
Sep 14, 2004 8.433 8.717 8.390 8.512 1,702,800 -0.11(-1.29%)
Sep 13, 2004 8.667 8.758 8.517 8.623 2,462,400 +0.11(+1.25%)
Sep 10, 2004 8.500 8.642 8.500 8.517 1,339,200 -0.06(-0.66%)
Sep 09, 2004 8.167 8.627 8.167 8.573 1,576,800 +0.27(+3.19%)
Sep 08, 2004 7.973 8.425 7.972 8.308 2,052,000 +0.11(+1.32%)
Sep 07, 2004 8.400 8.400 8.075 8.200 2,653,200 -0.09(-1.11%)
Sep 03, 2004 8.290 8.375 8.123 8.292 1,810,800 -0.01(-0.12%)
Sep 02, 2004 8.143 8.330 8.057 8.302 1,951,200 +0.04(+0.42%)
Sep 01, 2004 8.185 8.583 8.185 8.267 1,285,200 -0.09(-1.04%)
Aug 31, 2004 8.075 8.435 8.075 8.353 2,707,200 +0.13(+1.62%)
Aug 30, 2004 8.242 8.248 8.033 8.220 2,588,400 -0.08(-0.94%)
Aug 27, 2004 8.367 8.487 8.175 8.298 3,153,600 -0.14(-1.72%)
Aug 26, 2004 8.783 8.783 8.443 8.443 1,440,000 -0.37(-4.18%)
Aug 25, 2004 8.832 8.833 8.655 8.812 471,600 +0.06(+0.70%)
Aug 24, 2004 8.978 8.978 8.630 8.750 1,328,400 -0.05(-0.55%)
Aug 23, 2004 8.915 8.917 8.667 8.798 1,202,400 -0.09(-1.03%)
Aug 20, 2004 8.822 8.917 8.615 8.890 2,163,600 +0.18(+2.03%)
Aug 19, 2004 8.823 8.823 8.583 8.713 734,400 +4.38(+101.15%)
Aug 17, 2004 4.313 4.390 4.227 4.332 528,000 +0.06(+1.36%)
Aug 16, 2004 4.157 4.297 4.157 4.274 186,600 +0.04(+0.99%)
Aug 13, 2004 4.246 4.313 4.147 4.232 229,800 +0.04(+0.99%)
Aug 12, 2004 4.253 4.312 4.125 4.190 375,600 -0.12(-2.77%)
Aug 11, 2004 4.220 4.331 4.200 4.309 355,800 +0.01(+0.29%)
Aug 10, 2004 4.312 4.333 4.220 4.297 513,600 -0.04(-0.98%)
Aug 09, 2004 4.234 4.467 4.232 4.339 769,578 -0.04(-1.01%)
Aug 06, 2004 4.242 4.412 3.954 4.383 1,422,600 +0.04(+0.94%)
Aug 05, 2004 4.396 4.433 4.341 4.343 201,000 -0.13(-2.91%)
Aug 04, 2004 4.518 4.565 4.400 4.473 302,400 -0.03(-0.57%)
Aug 03, 2004 4.439 4.504 4.415 4.498 375,600 +0.02(+0.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.