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 )

145.36 +3.43 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2005 10.91 10.95 10.77 10.95 3,110,400 +0.06(+0.52%)
Aug 30, 2005 10.79 10.90 10.76 10.90 1,432,800 +0.09(+0.82%)
Aug 29, 2005 10.82 10.97 10.79 10.81 1,825,200 -0.09(-0.84%)
Aug 26, 2005 10.85 10.96 10.76 10.90 1,155,600 +0.08(+0.76%)
Aug 25, 2005 10.76 10.93 10.76 10.82 1,011,600 -0.04(-0.38%)
Aug 24, 2005 10.79 10.94 10.75 10.86 853,200 +0.01(+0.12%)
Aug 23, 2005 10.86 10.94 10.75 10.85 882,000 +0.06(+0.59%)
Aug 22, 2005 10.67 10.85 10.62 10.78 1,602,000 +0.10(+0.94%)
Aug 19, 2005 10.60 10.76 10.60 10.68 1,612,800 +0.02(+0.16%)
Aug 18, 2005 10.68 10.74 10.53 10.67 1,544,400 -0.01(-0.09%)
Aug 17, 2005 10.60 10.79 10.54 10.68 2,851,200 +0.05(+0.50%)
Aug 16, 2005 10.80 10.83 10.60 10.62 648,000 -0.22(-2.06%)
Aug 15, 2005 10.72 10.99 10.56 10.85 2,343,600 +0.11(+1.02%)
Aug 12, 2005 10.95 11.03 10.61 10.74 2,415,600 -0.26(-2.39%)
Aug 11, 2005 10.94 11.08 10.94 11.00 1,728,000 +0.04(+0.38%)
Aug 10, 2005 11.10 11.10 10.95 10.96 2,318,400 -0.05(-0.48%)
Aug 09, 2005 10.96 11.17 10.93 11.01 1,465,200 -0.01(-0.05%)
Aug 08, 2005 10.99 11.17 10.92 11.02 1,483,200 +0.05(+0.46%)
Aug 05, 2005 10.97 11.08 10.91 10.97 1,173,600 -0.00(-0.01%)
Aug 04, 2005 11.26 11.27 10.95 10.97 1,897,200 -0.21(-1.86%)
Aug 03, 2005 11.40 11.51 11.10 11.18 4,503,600 -0.36(-3.08%)
Aug 02, 2005 11.47 11.65 11.44 11.53 4,676,400 +0.08(+0.67%)
Aug 01, 2005 11.34 11.63 11.12 11.46 5,572,800 -0.19(-1.62%)
Jul 29, 2005 10.47 11.90 10.41 11.64 11,084,400 +1.31(+12.68%)
Jul 28, 2005 10.17 10.33 10.04 10.33 1,746,000 +0.16(+1.59%)
Jul 27, 2005 10.35 10.35 10.17 10.17 1,551,600 -0.16(-1.53%)
Jul 26, 2005 10.37 10.38 10.21 10.33 3,783,600 -0.04(-0.35%)
Jul 25, 2005 10.26 10.55 10.24 10.37 3,690,000 +0.11(+1.02%)
Jul 22, 2005 10.00 10.29 10.00 10.26 3,549,600 +0.08(+0.84%)
Jul 21, 2005 10.32 10.36 10.00 10.18 4,100,400 -0.14(-1.37%)
Jul 20, 2005 9.830 10.32 9.830 10.32 3,402,000 +0.32(+3.20%)
Jul 19, 2005 9.863 10.04 9.750 9.998 8,463,600 +0.16(+1.68%)
Jul 18, 2005 9.833 9.863 9.690 9.833 8,445,600 -0.06(-0.61%)
Jul 15, 2005 9.515 9.967 9.478 9.893 28,764,000 +0.55(+5.85%)
Jul 14, 2005 9.667 9.667 9.215 9.347 9,414,000 -0.25(-2.64%)
Jul 13, 2005 9.760 9.783 9.483 9.600 5,652,000 -0.26(-2.62%)
Jul 12, 2005 9.768 9.872 9.648 9.858 3,186,000 +0.08(+0.77%)
Jul 11, 2005 9.107 9.900 9.070 9.783 5,731,200 +0.63(+6.88%)
Jul 08, 2005 8.847 9.158 8.847 9.153 1,825,200 +0.17(+1.85%)
Jul 07, 2005 8.863 9.080 8.837 8.987 1,922,400 +0.01(+0.11%)
Jul 06, 2005 8.700 9.083 8.700 8.977 4,345,200 +0.29(+3.38%)
Jul 05, 2005 8.642 8.953 8.543 8.683 4,644,000 +0.03(+0.33%)
Jul 01, 2005 8.832 8.925 8.585 8.655 2,732,400 -0.16(-1.76%)
Jun 30, 2005 8.957 9.083 8.678 8.810 3,398,400 -0.13(-1.42%)
Jun 29, 2005 9.017 9.050 8.833 8.937 1,666,800 -0.23(-2.51%)
Jun 28, 2005 8.988 9.167 8.848 9.167 2,444,400 +0.21(+2.31%)
Jun 27, 2005 8.877 9.122 8.823 8.960 1,940,400 +0.05(+0.58%)
Jun 24, 2005 9.123 9.168 8.795 8.908 3,103,200 -0.21(-2.36%)
Jun 23, 2005 8.968 9.215 8.968 9.123 2,660,400 +0.11(+1.22%)
Jun 22, 2005 8.623 9.117 8.623 9.013 2,383,200 +0.39(+4.52%)
Jun 21, 2005 8.633 8.677 8.600 8.623 2,790,000 -0.08(-0.86%)
Jun 20, 2005 8.813 8.843 8.648 8.698 802,800 -0.12(-1.30%)
Jun 17, 2005 9.167 9.167 8.810 8.813 4,276,800 -0.24(-2.63%)
Jun 16, 2005 9.020 9.082 8.987 9.052 637,200 -0.11(-1.18%)
Jun 15, 2005 8.835 9.160 8.833 9.160 802,800 +0.26(+2.90%)
Jun 14, 2005 8.907 8.962 8.877 8.902 820,800 -0.15(-1.69%)
Jun 13, 2005 8.837 9.282 8.837 9.055 889,200 +0.09(+1.06%)
Jun 10, 2005 8.802 9.037 8.802 8.960 838,800 +0.02(+0.22%)
Jun 09, 2005 8.833 8.953 8.817 8.940 540,000 -0.01(-0.07%)
Jun 08, 2005 9.153 9.242 8.928 8.947 964,800 -0.31(-3.31%)
Jun 07, 2005 9.118 9.518 9.118 9.253 1,576,800 +0.07(+0.73%)
Jun 06, 2005 9.082 9.202 9.025 9.187 1,062,000 -0.02(-0.16%)
Jun 03, 2005 9.257 9.257 8.985 9.202 1,339,200 +0.01(+0.05%)
Jun 02, 2005 9.043 9.242 9.043 9.197 576,000 +0.01(+0.09%)
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.