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 (%)
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%)
Aug 02, 2004 4.425 4.504 4.407 4.479 384,600 -0.04(-0.83%)
Jul 30, 2004 4.746 4.749 4.491 4.517 507,000 -0.18(-3.90%)
Jul 29, 2004 4.591 4.711 4.485 4.700 549,000 +0.19(+4.23%)
Jul 28, 2004 4.610 4.610 4.417 4.509 500,400 -0.07(-1.56%)
Jul 27, 2004 4.339 4.621 4.339 4.581 612,000 +0.18(+4.17%)
Jul 26, 2004 4.494 4.573 4.308 4.397 756,000 -0.03(-0.64%)
Jul 23, 2004 4.561 4.603 4.398 4.426 664,800 +0.08(+1.76%)
Jul 22, 2004 4.613 4.614 4.283 4.349 775,200 -0.15(-3.39%)
Jul 21, 2004 4.749 4.821 4.500 4.502 801,600 -0.11(-2.30%)
Jul 20, 2004 4.533 4.646 4.396 4.607 725,400 +0.15(+3.33%)
Jul 19, 2004 4.418 4.494 4.388 4.459 391,200 +0.03(+0.66%)
Jul 16, 2004 4.433 4.500 4.426 4.430 243,600 -0.02(-0.41%)
Jul 15, 2004 4.379 4.483 4.379 4.448 471,600 -0.02(-0.45%)
Jul 14, 2004 4.433 4.525 4.384 4.468 346,200 +0.02(+0.41%)
Jul 13, 2004 4.472 4.478 4.417 4.450 283,200 -0.00(-0.09%)
Jul 12, 2004 4.535 4.548 4.407 4.454 405,600 -0.07(-1.60%)
Jul 09, 2004 4.435 4.554 4.426 4.527 448,200 +0.04(+0.97%)
Jul 08, 2004 4.633 4.667 4.460 4.483 1,470,000 -0.15(-3.24%)
Jul 07, 2004 4.500 4.679 4.458 4.633 1,296,600 +0.18(+3.98%)
Jul 06, 2004 4.408 4.532 4.268 4.456 1,120,200 +0.05(+1.08%)
Jul 02, 2004 4.457 4.457 4.323 4.408 388,200 -0.05(-1.14%)
Jul 01, 2004 4.579 4.579 4.357 4.459 467,400 -0.09(-2.03%)
Jun 30, 2004 4.537 4.574 4.293 4.552 1,429,200 +0.09(+2.11%)
Jun 29, 2004 4.142 4.515 4.087 4.457 2,311,200 +0.24(+5.75%)
Jun 28, 2004 4.525 4.575 4.203 4.215 3,022,800 -0.41(-8.93%)
Jun 25, 2004 4.708 4.817 4.532 4.628 3,651,000 -0.10(-2.22%)
Jun 24, 2004 5.019 5.057 4.718 4.733 1,457,400 -0.27(-5.37%)
Jun 23, 2004 5.166 5.179 5.001 5.002 657,000 -0.14(-2.64%)
Jun 22, 2004 5.108 5.158 5.004 5.138 928,800 +0.04(+0.75%)
Jun 21, 2004 5.020 5.158 4.926 5.099 838,800 +0.13(+2.56%)
Jun 18, 2004 5.001 5.001 4.886 4.972 601,800 +0.02(+0.49%)
Jun 17, 2004 4.974 4.995 4.763 4.947 589,200 -0.01(-0.20%)
Jun 16, 2004 4.854 4.958 4.854 4.957 754,200 +0.13(+2.64%)
Jun 15, 2004 4.688 4.844 4.687 4.830 933,600 +0.16(+3.39%)
Jun 14, 2004 4.643 4.729 4.588 4.672 829,200 -0.01(-0.28%)
Jun 10, 2004 4.781 4.817 4.537 4.685 1,201,200 -0.12(-2.40%)
Jun 09, 2004 4.938 4.938 4.730 4.800 715,800 -0.13(-2.72%)
Jun 08, 2004 4.933 4.995 4.904 4.934 876,600 +0.02(+0.36%)
Jun 07, 2004 4.879 4.942 4.853 4.917 979,800 +0.04(+0.92%)
Jun 04, 2004 5.000 5.079 4.843 4.872 859,200 -0.13(-2.70%)
Jun 03, 2004 5.147 5.250 5.000 5.007 709,200 -0.16(-3.14%)
Jun 02, 2004 5.291 5.292 5.169 5.169 708,000 -0.08(-1.54%)
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.