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 )

179.21 USD -1.72 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 188.36 191.86 188.12 191.49 454,670 +2.05(+1.08%)
Jul 29, 2021 189.40 190.49 188.11 189.44 319,694 +1.52(+0.81%)
Jul 28, 2021 188.79 189.91 185.35 187.92 399,702 -0.55(-0.29%)
Jul 27, 2021 189.79 190.02 187.55 188.47 435,586 -1.59(-0.84%)
Jul 26, 2021 188.90 190.25 187.16 190.06 292,619 +1.33(+0.70%)
Jul 23, 2021 188.65 189.63 187.12 188.73 305,983 +0.95(+0.51%)
Jul 22, 2021 187.62 188.68 186.07 187.78 379,887 +0.65(+0.35%)
Jul 21, 2021 186.24 188.37 185.57 187.13 500,084 +1.58(+0.85%)
Jul 20, 2021 180.76 187.38 179.92 185.55 733,420 +6.12(+3.41%)
Jul 19, 2021 180.42 182.32 177.61 179.43 689,899 -3.84(-2.10%)
Jul 16, 2021 185.01 185.99 181.38 183.27 576,267 -0.73(-0.40%)
Jul 15, 2021 181.89 184.56 181.34 184.00 645,097 +0.71(+0.39%)
Jul 14, 2021 180.22 184.16 179.19 183.29 509,898 +3.99(+2.23%)
Jul 13, 2021 181.01 186.20 179.19 179.30 1,242,342 +2.37(+1.34%)
Jul 12, 2021 175.20 177.89 174.04 176.93 423,696 +2.00(+1.14%)
Jul 09, 2021 170.26 175.08 169.51 174.93 539,979 +7.07(+4.21%)
Jul 08, 2021 170.64 171.30 164.70 167.86 657,340 -5.92(-3.41%)
Jul 07, 2021 173.36 174.72 172.00 173.78 301,615 -0.17(-0.10%)
Jul 06, 2021 174.16 174.96 172.21 173.95 643,884 +0.17(+0.10%)
Jul 02, 2021 172.83 174.38 171.58 173.78 295,934 +0.83(+0.48%)
Jul 01, 2021 174.57 174.75 171.92 172.95 314,781 -0.31(-0.18%)
Jun 30, 2021 170.43 173.68 169.10 173.26 470,317 +2.16(+1.26%)
Jun 29, 2021 173.05 174.24 170.88 171.10 246,154 -0.76(-0.44%)
Jun 28, 2021 172.91 173.25 170.96 171.86 432,047 +0.74(+0.43%)
Jun 25, 2021 171.27 172.05 169.53 171.12 804,040 +0.44(+0.26%)
Jun 24, 2021 169.99 172.00 168.20 170.68 437,122 +2.00(+1.19%)
Jun 23, 2021 167.38 170.07 166.00 168.68 346,393 +1.88(+1.13%)
Jun 22, 2021 166.09 167.61 163.76 166.80 296,482 +0.98(+0.59%)
Jun 21, 2021 162.49 166.21 162.05 165.82 491,864 +4.82(+2.99%)
Jun 18, 2021 161.13 161.99 159.58 161.00 482,675 -2.06(-1.26%)
Jun 17, 2021 164.17 166.66 160.85 163.06 311,481 -2.14(-1.30%)
Jun 16, 2021 167.21 168.48 165.04 165.20 348,928 -1.74(-1.04%)
Jun 15, 2021 165.72 167.00 164.13 166.94 285,330 +1.01(+0.61%)
Jun 14, 2021 169.70 173.07 165.73 165.93 287,068 -3.49(-2.06%)
Jun 11, 2021 167.70 169.55 167.70 169.42 365,955 +2.37(+1.42%)
Jun 10, 2021 171.99 173.02 166.94 167.05 346,315 -2.35(-1.39%)
Jun 09, 2021 171.82 172.44 169.07 169.40 241,168 -2.13(-1.24%)
Jun 08, 2021 170.87 171.77 167.81 171.53 382,383 +0.54(+0.32%)
Jun 07, 2021 172.11 173.50 168.76 170.99 640,125 -0.16(-0.09%)
Jun 04, 2021 167.96 172.18 167.05 171.15 579,280 +3.06(+1.82%)
Jun 03, 2021 167.30 168.95 165.35 168.09 476,392 -0.28(-0.17%)
Jun 02, 2021 166.07 169.61 164.10 168.37 870,204 +2.72(+1.64%)
Jun 01, 2021 166.09 168.70 165.17 165.65 805,314 +1.37(+0.83%)
May 28, 2021 167.21 169.52 163.21 164.28 1,808,241 -3.12(-1.86%)
May 27, 2021 167.09 168.23 166.42 167.40 596,923 +2.46(+1.49%)
May 26, 2021 165.24 166.20 163.40 164.94 542,509 -0.41(-0.25%)
May 25, 2021 163.63 167.97 163.13 165.35 679,804 +2.46(+1.51%)
May 24, 2021 165.71 165.90 162.12 162.89 374,934 -2.69(-1.62%)
May 21, 2021 164.29 167.11 164.29 165.58 528,414 +2.20(+1.35%)
May 20, 2021 168.31 169.89 162.59 163.38 1,147,491 -4.44(-2.65%)
May 19, 2021 165.17 167.86 163.89 167.82 644,642 -0.54(-0.32%)
May 18, 2021 172.34 173.22 168.27 168.36 463,826 -3.30(-1.92%)
May 17, 2021 173.54 177.69 169.97 171.66 650,311 -2.66(-1.53%)
May 14, 2021 171.98 175.97 171.19 174.32 640,380 +4.20(+2.47%)
May 13, 2021 168.80 173.70 168.21 170.12 903,713 +1.49(+0.88%)
May 12, 2021 178.88 179.08 168.15 168.63 1,010,419 -10.99(-6.12%)
May 11, 2021 179.51 182.13 177.44 179.62 1,256,955 -3.48(-1.90%)
May 10, 2021 184.50 185.10 182.00 183.10 737,948 +0.27(+0.15%)
May 07, 2021 180.02 183.67 179.01 182.83 468,543 +3.46(+1.93%)
May 06, 2021 181.99 182.62 176.28 179.37 616,461 +0.02(+0.01%)
May 05, 2021 179.60 181.33 177.21 179.35 1,053,614 +0.82(+0.46%)
May 04, 2021 179.38 180.74 177.66 178.53 534,268 -1.92(-1.06%)
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.