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:

Middleby Corp (NQ: MIDD )

171.99 USD -2.69 (-1.54%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 138.22 138.76 135.94 136.13 545,803 -1.87(-1.36%)
Apr 27, 2017 139.19 139.74 137.49 138.00 545,094 -0.99(-0.71%)
Apr 26, 2017 139.41 141.63 138.71 138.99 455,314 -0.49(-0.35%)
Apr 25, 2017 140.10 142.00 139.00 139.48 928,159 +0.35(+0.25%)
Apr 24, 2017 140.14 140.14 138.09 139.13 165,471 +1.39(+1.01%)
Apr 21, 2017 137.02 138.50 136.56 137.74 134,330 +0.30(+0.22%)
Apr 20, 2017 135.07 138.05 133.06 137.44 133,595 +2.88(+2.14%)
Apr 19, 2017 134.71 136.20 133.76 134.56 244,698 +0.52(+0.39%)
Apr 18, 2017 134.16 134.76 133.37 134.04 192,294 -0.59(-0.44%)
Apr 17, 2017 134.25 134.80 133.39 134.63 212,146 +0.45(+0.34%)
Apr 13, 2017 134.56 136.69 134.12 134.18 281,213 -0.63(-0.47%)
Apr 12, 2017 135.91 136.13 134.20 134.81 214,711 -1.34(-0.98%)
Apr 11, 2017 134.12 136.58 133.48 136.15 201,964 +1.58(+1.17%)
Apr 10, 2017 134.47 136.21 134.07 134.57 152,454 +0.07(+0.05%)
Apr 07, 2017 133.07 134.65 132.88 134.50 225,146 +1.20(+0.90%)
Apr 06, 2017 133.22 134.41 132.78 133.30 358,860 +0.05(+0.04%)
Apr 05, 2017 134.56 136.04 132.90 133.25 296,780 -1.07(-0.80%)
Apr 04, 2017 134.35 135.52 134.10 134.32 214,114 -0.48(-0.36%)
Apr 03, 2017 136.77 137.59 134.30 134.80 248,031 -1.65(-1.21%)
Mar 31, 2017 135.72 137.18 135.48 136.45 258,953 +0.00(+0.00%)
Mar 30, 2017 137.68 138.67 135.82 136.45 225,001 -1.23(-0.89%)
Mar 29, 2017 136.99 138.08 135.87 137.68 384,642 +0.26(+0.19%)
Mar 28, 2017 136.28 138.73 135.66 137.42 496,815 +1.13(+0.83%)
Mar 27, 2017 134.69 136.95 133.27 136.29 370,876 -0.04(-0.03%)
Mar 24, 2017 136.20 137.66 135.23 136.33 260,009 +0.60(+0.44%)
Mar 23, 2017 135.45 136.51 135.25 135.73 255,640 +0.11(+0.08%)
Mar 22, 2017 134.24 136.76 134.13 135.62 375,849 +1.33(+0.99%)
Mar 21, 2017 138.50 139.64 134.08 134.29 346,169 -3.94(-2.85%)
Mar 20, 2017 139.37 140.46 137.63 138.23 205,014 -1.12(-0.80%)
Mar 17, 2017 140.35 140.37 138.34 139.35 301,053 -0.25(-0.18%)
Mar 16, 2017 142.00 142.00 139.40 139.60 250,723 -1.75(-1.24%)
Mar 15, 2017 137.93 141.96 137.23 141.35 502,131 +4.45(+3.25%)
Mar 14, 2017 138.81 138.81 136.76 136.90 143,319 -2.32(-1.67%)
Mar 13, 2017 137.41 139.57 137.41 139.22 200,388 +1.51(+1.10%)
Mar 10, 2017 136.80 137.98 136.17 137.71 219,753 +2.00(+1.47%)
Mar 09, 2017 138.25 138.46 135.38 135.71 270,892 -2.99(-2.16%)
Mar 08, 2017 139.00 139.93 138.66 138.70 216,839 -0.07(-0.05%)
Mar 07, 2017 139.60 139.60 138.34 138.77 290,055 -0.69(-0.49%)
Mar 06, 2017 139.50 140.26 137.51 139.46 556,269 -0.74(-0.53%)
Mar 03, 2017 137.45 140.23 136.62 140.20 535,003 +3.23(+2.36%)
Mar 02, 2017 141.65 143.34 136.77 136.97 579,702 -4.77(-3.37%)
Mar 01, 2017 145.00 150.87 141.23 141.74 1,186,594 +3.03(+2.18%)
Feb 28, 2017 139.00 139.62 137.05 138.71 645,019 -0.29(-0.21%)
Feb 27, 2017 138.61 139.77 138.38 139.00 524,558 -0.05(-0.04%)
Feb 24, 2017 136.96 139.60 136.61 139.05 239,035 +0.95(+0.69%)
Feb 23, 2017 138.98 139.54 136.20 138.10 274,271 +0.13(+0.09%)
Feb 22, 2017 139.33 139.90 137.68 137.97 207,336 -1.77(-1.27%)
Feb 21, 2017 137.98 139.84 137.58 139.74 400,457 +1.53(+1.11%)
Feb 17, 2017 138.21 138.21 138.21 0 +0.46(+0.33%)
Feb 16, 2017 137.91 138.96 136.08 137.75 269,435 -0.55(-0.40%)
Feb 15, 2017 137.31 138.76 136.10 138.30 327,434 +0.97(+0.71%)
Feb 14, 2017 137.99 138.10 136.75 137.33 351,551 +0.25(+0.18%)
Feb 13, 2017 137.15 138.10 136.07 137.08 245,832 -0.05(-0.04%)
Feb 10, 2017 138.27 138.47 136.49 137.13 284,945 -0.80(-0.58%)
Feb 09, 2017 138.00 139.26 137.50 137.93 329,480 -0.01(-0.01%)
Feb 08, 2017 137.61 138.41 136.43 137.94 304,221 +0.06(+0.04%)
Feb 07, 2017 132.92 140.07 132.91 137.88 1,240,285 +5.23(+3.94%)
Feb 06, 2017 132.91 133.87 132.02 132.65 219,197 -0.35(-0.26%)
Feb 03, 2017 132.00 133.23 131.74 133.00 278,046 +1.61(+1.23%)
Feb 02, 2017 132.60 133.00 131.08 131.39 260,159 -1.90(-1.43%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.