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 )

160.79 +1.26 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 156.49 158.64 153.47 153.89 761,771 -3.00(-1.91%)
Apr 28, 2022 151.92 157.68 150.02 156.89 661,200 +6.26(+4.16%)
Apr 27, 2022 149.46 152.74 149.46 150.63 403,367 +1.35(+0.90%)
Apr 26, 2022 151.41 152.98 148.03 149.28 780,020 -4.14(-2.70%)
Apr 25, 2022 152.52 153.71 149.29 153.42 432,598 +0.89(+0.58%)
Apr 22, 2022 153.05 154.47 151.91 152.53 560,785 -1.85(-1.20%)
Apr 21, 2022 156.36 157.04 153.16 154.38 346,863 +0.28(+0.18%)
Apr 20, 2022 153.65 156.72 153.10 154.10 460,016 +1.79(+1.18%)
Apr 19, 2022 149.74 152.86 149.31 152.31 405,592 +3.00(+2.01%)
Apr 18, 2022 148.06 151.28 147.55 149.31 731,496 +0.75(+0.50%)
Apr 14, 2022 147.89 150.41 147.72 148.56 781,690 +0.11(+0.07%)
Apr 13, 2022 145.52 148.77 145.31 148.45 406,401 +2.93(+2.01%)
Apr 12, 2022 147.44 150.73 145.31 145.52 480,053 -1.05(-0.72%)
Apr 11, 2022 146.99 149.02 146.32 146.57 662,991 -1.25(-0.85%)
Apr 08, 2022 150.81 151.96 147.61 147.82 520,663 -2.50(-1.66%)
Apr 07, 2022 151.88 151.93 148.91 150.32 598,777 -1.86(-1.22%)
Apr 06, 2022 153.41 153.41 150.30 152.18 661,675 -2.85(-1.84%)
Apr 05, 2022 158.72 159.16 153.09 155.03 934,291 -4.81(-3.01%)
Apr 04, 2022 160.64 161.03 158.50 159.84 464,918 -1.65(-1.02%)
Apr 01, 2022 165.39 166.15 159.77 161.49 638,660 -2.45(-1.49%)
Mar 31, 2022 167.56 167.84 163.81 163.94 433,179 -3.83(-2.28%)
Mar 30, 2022 169.48 170.06 166.54 167.77 374,737 -2.08(-1.22%)
Mar 29, 2022 166.29 171.35 165.81 169.85 440,081 +5.85(+3.57%)
Mar 28, 2022 165.74 166.90 162.49 164.00 530,848 -1.43(-0.86%)
Mar 25, 2022 169.37 169.37 163.89 165.43 529,064 -3.69(-2.18%)
Mar 24, 2022 169.81 170.71 165.56 169.12 498,414 -0.39(-0.23%)
Mar 23, 2022 171.99 172.76 168.31 169.51 365,183 -3.70(-2.14%)
Mar 22, 2022 170.92 175.34 169.47 173.21 563,462 +3.15(+1.85%)
Mar 21, 2022 173.60 173.60 167.47 170.06 618,483 -2.58(-1.49%)
Mar 18, 2022 171.56 173.52 170.14 172.64 824,715 -0.36(-0.21%)
Mar 17, 2022 172.35 174.22 169.05 173.00 428,294 -0.49(-0.28%)
Mar 16, 2022 167.14 174.27 167.14 173.49 435,717 +6.65(+3.99%)
Mar 15, 2022 167.87 169.33 163.94 166.84 327,082 +1.25(+0.75%)
Mar 14, 2022 167.79 171.50 164.94 165.59 333,925 -0.58(-0.35%)
Mar 11, 2022 170.00 170.57 166.03 166.17 369,232 -2.99(-1.77%)
Mar 10, 2022 166.12 169.60 166.10 169.16 346,438 +0.47(+0.28%)
Mar 09, 2022 168.13 171.88 168.13 168.69 408,592 +3.75(+2.27%)
Mar 08, 2022 166.01 174.45 164.04 164.94 908,417 -1.07(-0.64%)
Mar 07, 2022 170.18 170.18 162.75 166.01 992,283 -4.79(-2.80%)
Mar 04, 2022 175.72 177.70 169.42 170.80 471,340 -7.00(-3.94%)
Mar 03, 2022 178.23 180.50 177.27 177.80 446,108 +0.19(+0.11%)
Mar 02, 2022 175.55 179.71 174.87 177.61 592,579 +3.33(+1.91%)
Mar 01, 2022 176.46 177.18 172.19 174.28 486,275 -3.34(-1.88%)
Feb 28, 2022 173.68 180.26 173.60 177.62 600,392 +0.95(+0.54%)
Feb 25, 2022 170.07 179.09 173.84 176.67 594,417 +5.93(+3.47%)
Feb 24, 2022 167.25 171.60 163.84 170.74 1,021,249 -0.26(-0.15%)
Feb 23, 2022 183.24 189.59 170.27 171.00 1,042,071 -11.80(-6.46%)
Feb 22, 2022 188.00 194.65 182.00 182.80 520,737 +0.09(+0.05%)
Feb 18, 2022 182.71 0 -2.96(-1.59%)
Feb 17, 2022 190.79 191.42 185.46 185.67 544,170 -6.90(-3.58%)
Feb 16, 2022 191.53 193.57 190.91 192.57 431,671 -0.43(-0.22%)
Feb 15, 2022 191.96 194.37 190.82 193.00 529,487 +3.60(+1.90%)
Feb 14, 2022 191.11 194.38 187.64 189.40 665,241 -2.01(-1.05%)
Feb 11, 2022 195.73 196.51 189.91 191.41 375,484 -4.64(-2.37%)
Feb 10, 2022 197.35 199.95 195.00 196.05 290,251 -3.60(-1.80%)
Feb 09, 2022 197.58 201.34 197.29 199.65 515,113 +3.33(+1.70%)
Feb 08, 2022 189.06 197.11 189.06 196.32 797,989 +8.01(+4.25%)
Feb 07, 2022 182.77 189.89 181.43 188.31 772,108 +4.64(+2.53%)
Feb 04, 2022 182.05 185.78 181.09 183.67 306,929 +0.31(+0.17%)
Feb 03, 2022 179.51 183.36 858,673 -1.68(-0.91%)
Feb 02, 2022 187.46 187.92 184.54 185.04 268,245 -1.71(-0.92%)
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.