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 )

141.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2003 3.458 3.500 3.347 3.373 747,000 -0.13(-3.62%)
Dec 30, 2003 3.505 3.542 3.437 3.499 733,170 -0.02(-0.47%)
Dec 29, 2003 3.459 3.640 3.420 3.516 1,220,400 -0.04(-1.26%)
Dec 26, 2003 3.459 3.562 3.458 3.561 222,030 +0.07(+2.00%)
Dec 24, 2003 3.569 3.579 3.377 3.491 372,774 -0.05(-1.43%)
Dec 23, 2003 3.459 3.542 3.292 3.542 1,727,478 -0.06(-1.53%)
Dec 22, 2003 3.688 3.692 3.567 3.597 960,552 -0.03(-0.78%)
Dec 19, 2003 3.667 3.667 3.562 3.625 609,096 -0.02(-0.43%)
Dec 18, 2003 3.550 3.667 3.346 3.641 1,731,768 +0.13(+3.70%)
Dec 17, 2003 3.551 3.663 3.475 3.511 1,746,600 +0.04(+1.15%)
Dec 16, 2003 3.208 3.572 3.138 3.471 2,016,900 +0.30(+9.32%)
Dec 15, 2003 3.333 3.354 3.087 3.175 1,147,680 +0.05(+1.46%)
Dec 12, 2003 3.112 3.188 3.038 3.129 1,021,998 +0.13(+4.45%)
Dec 11, 2003 3.019 3.000 2.767 2.996 2,073,798 -0.02(-0.77%)
Dec 10, 2003 3.358 3.446 2.944 3.019 1,629,390 -0.28(-8.39%)
Dec 09, 2003 3.265 3.433 3.235 3.296 1,157,964 +0.02(+0.76%)
Dec 08, 2003 3.042 3.290 3.000 3.271 1,037,946 +0.19(+6.31%)
Dec 05, 2003 3.148 3.092 2.956 3.077 721,182 -0.07(-2.28%)
Dec 04, 2003 3.208 3.208 3.016 3.148 824,376 -0.06(-1.87%)
Dec 03, 2003 3.249 3.288 3.147 3.208 872,742 +0.01(+0.21%)
Dec 02, 2003 3.035 3.229 3.032 3.202 958,386 +0.14(+4.40%)
Dec 01, 2003 2.917 3.081 2.893 3.067 1,195,968 +0.21(+7.38%)
Nov 28, 2003 2.819 2.896 2.819 2.856 303,264 +0.02(+0.79%)
Nov 26, 2003 2.895 2.895 2.763 2.833 350,580 -0.02(-0.82%)
Nov 25, 2003 2.775 2.888 2.751 2.857 806,424 +0.11(+3.88%)
Nov 24, 2003 2.753 2.771 2.673 2.750 647,826 +0.08(+3.06%)
Nov 21, 2003 2.760 2.758 2.563 2.668 803,334 -0.09(-3.32%)
Nov 20, 2003 2.633 2.786 2.567 2.760 1,298,940 +0.13(+5.14%)
Nov 19, 2003 2.413 2.646 2.349 2.625 1,008,030 +0.21(+8.81%)
Nov 18, 2003 2.413 2.413 2.359 2.413 327,432 -0.00(-0.03%)
Nov 17, 2003 2.433 2.433 2.369 2.413 297,624 +0.00(+0.14%)
Nov 14, 2003 2.342 2.458 2.324 2.410 501,408 -0.01(-0.34%)
Nov 13, 2003 2.396 2.458 2.392 2.418 301,746 +0.02(+0.87%)
Nov 12, 2003 2.399 2.433 2.258 2.397 575,058 +0.03(+1.30%)
Nov 11, 2003 2.300 2.457 2.266 2.367 418,194 +0.05(+2.34%)
Nov 10, 2003 2.463 2.463 2.256 2.312 813,468 -0.10(-4.01%)
Nov 07, 2003 2.421 2.421 2.321 2.409 525,612 -0.01(-0.24%)
Nov 06, 2003 2.362 2.421 2.333 2.415 419,712 +0.10(+4.43%)
Nov 05, 2003 2.383 2.438 2.147 2.312 1,015,110 -0.06(-2.67%)
Nov 04, 2003 2.336 2.458 2.308 2.376 869,796 +0.08(+3.45%)
Nov 03, 2003 2.168 2.350 2.163 2.297 917,226 +0.13(+5.96%)
Oct 31, 2003 2.300 2.308 2.142 2.167 759,462 +0.07(+3.58%)
Oct 30, 2003 2.179 2.246 2.129 2.093 703,320 -0.09(-3.97%)
Oct 29, 2003 2.082 2.179 1.921 2.179 933,696 +0.15(+7.61%)
Oct 28, 2003 2.000 2.033 1.975 2.025 944,316 +0.07(+3.80%)
Oct 27, 2003 1.917 2.032 1.875 1.951 1,438,800 +0.14(+7.63%)
Oct 24, 2003 1.800 1.827 1.668 1.812 1,522,200 +0.27(+17.76%)
Oct 23, 2003 1.604 1.604 1.524 1.539 372,600 -0.06(-3.55%)
Oct 22, 2003 1.638 1.638 1.484 1.596 300,000 -0.04(-2.30%)
Oct 21, 2003 1.603 1.645 1.603 1.633 102,000 +0.03(+1.98%)
Oct 20, 2003 1.646 1.646 1.579 1.602 144,600 -0.01(-0.68%)
Oct 17, 2003 1.628 1.641 1.592 1.613 170,400 -0.03(-1.78%)
Oct 16, 2003 1.697 1.741 1.627 1.642 212,100 -0.05(-3.24%)
Oct 15, 2003 1.698 1.712 1.646 1.697 203,718 +0.02(+1.00%)
Oct 14, 2003 1.623 1.708 1.577 1.680 413,286 +0.06(+3.70%)
Oct 13, 2003 1.621 1.629 1.583 1.620 164,100 +0.01(+0.52%)
Oct 10, 2003 1.587 1.621 1.583 1.612 41,400 -0.01(-0.51%)
Oct 09, 2003 1.581 1.625 1.581 1.620 176,664 +0.03(+1.67%)
Oct 08, 2003 1.663 1.663 1.563 1.593 168,000 -0.04(-2.45%)
Oct 07, 2003 1.552 1.633 1.510 1.633 277,422 +0.07(+4.59%)
Oct 06, 2003 1.554 1.570 1.509 1.562 304,188 +0.02(+1.08%)
Oct 03, 2003 1.488 1.545 1.442 1.545 497,508 +0.06(+4.04%)
Oct 02, 2003 1.484 1.545 1.484 1.485 297,546 -0.04(-2.62%)
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.