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 (%)
Sep 30, 2002 0.7192 0.7333 0.7100 0.7325 123,000 -0.01(-1.24%)
Sep 27, 2002 0.7417 0.7417 0.7417 0.7417 0 +0.00(+0.00%)
Sep 26, 2002 0.7558 0.7558 0.7292 0.7417 66,600 +0.00(+0.57%)
Sep 25, 2002 0.7500 0.7500 0.7375 0.7375 3,840,000 +0.00(+0.57%)
Sep 24, 2002 0.7167 0.7375 0.7167 0.7333 45,000 +0.01(+0.92%)
Sep 23, 2002 0.7542 0.7542 0.7208 0.7267 29,484 -0.03(-4.18%)
Sep 20, 2002 0.7483 0.7583 0.7483 0.7583 12,600 +0.01(+1.11%)
Sep 19, 2002 0.7542 0.7542 0.7483 0.7500 57,600 +0.00(+0.11%)
Sep 18, 2002 0.7667 0.7667 0.7392 0.7492 147,600 -0.02(-2.89%)
Sep 17, 2002 0.7715 0.7715 0.7715 0.7715 4,800 +0.01(+1.18%)
Sep 16, 2002 0.7625 0.7625 0.7625 0.7625 0 +0.00(+0.00%)
Sep 13, 2002 0.7708 0.7817 0.7625 0.7625 145,800 -0.01(-1.17%)
Sep 12, 2002 0.7750 0.7750 0.7500 0.7715 136,200 +0.00(+0.09%)
Sep 11, 2002 0.7750 0.7750 0.7668 0.7708 63,600 +0.02(+2.78%)
Sep 10, 2002 0.7850 0.7850 0.7442 0.7500 47,400 +0.00(+0.00%)
Sep 09, 2002 0.7358 0.7501 0.7217 0.7500 9,600 -0.03(-3.23%)
Sep 06, 2002 0.7791 0.7849 0.7542 0.7750 55,800 +0.00(+0.54%)
Sep 05, 2002 0.7583 0.7800 0.7583 0.7708 60,000 +0.00(+0.22%)
Sep 04, 2002 0.7417 0.7792 0.7417 0.7692 71,400 +0.03(+3.71%)
Sep 03, 2002 0.7211 0.7417 0.6842 0.7417 114,000 -0.01(-1.11%)
Aug 30, 2002 0.7100 0.7500 0.7100 0.7500 126,600 +0.02(+2.86%)
Aug 29, 2002 0.7017 0.7292 0.6887 0.7292 25,200 +0.02(+2.34%)
Aug 28, 2002 0.8083 0.8083 0.6892 0.7125 147,600 -0.10(-11.86%)
Aug 27, 2002 0.8083 0.8158 0.7919 0.8083 94,200 -0.01(-1.02%)
Aug 26, 2002 0.8125 0.8167 0.8083 0.8167 131,400 -0.01(-1.38%)
Aug 23, 2002 0.8250 0.8317 0.8008 0.8281 118,800 -0.00(-0.12%)
Aug 22, 2002 0.8166 0.8542 0.8125 0.8292 247,800 +0.02(+2.59%)
Aug 21, 2002 0.7917 0.8208 0.7833 0.8083 219,600 +0.03(+3.73%)
Aug 20, 2002 0.7583 0.7917 0.7567 0.7792 164,400 +0.05(+6.25%)
Aug 16, 2002 0.7332 0.7333 0.7332 0.7333 2,400 +0.02(+2.67%)
Aug 15, 2002 0.7083 0.7143 0.7083 0.7143 36,000 +0.01(+2.04%)
Aug 14, 2002 0.7000 0.7000 0.7000 0.7000 24,000 +0.02(+2.82%)
Aug 13, 2002 0.7042 0.7043 0.6808 0.6808 81,600 -0.02(-2.27%)
Aug 12, 2002 0.7174 0.7174 0.6967 0.6967 6,600 +0.01(+1.59%)
Aug 07, 2002 0.7333 0.7333 0.6667 0.6857 31,200 +0.01(+1.34%)
Aug 06, 2002 0.6675 0.6767 0.6667 0.6767 3,600 -0.00(-0.37%)
Aug 05, 2002 0.6793 0.6800 0.6792 0.6792 120,000 -0.01(-1.21%)
Aug 02, 2002 0.6875 0.6875 0.6875 0.6875 2,400 -0.01(-1.21%)
Aug 01, 2002 0.6959 0.6959 0.6959 0.6959 0 +0.00(+0.00%)
Jul 31, 2002 0.7000 0.7000 0.6667 0.6959 10,800 +0.00(+0.13%)
Jul 30, 2002 0.6958 0.6958 0.6950 0.6950 3,600 -0.00(-0.12%)
Jul 29, 2002 0.6708 0.6958 0.6708 0.6958 17,400 +0.03(+3.98%)
Jul 26, 2002 0.6700 0.6700 0.6692 0.6692 1,200 -0.00(-0.25%)
Jul 25, 2002 0.6674 0.6917 0.6674 0.6708 22,200 +0.00(+0.62%)
Jul 24, 2002 0.6667 0.6675 0.6375 0.6667 48,600 +0.00(+0.00%)
Jul 23, 2002 0.7000 0.7375 0.6667 0.6667 115,800 -0.03(-4.77%)
Jul 22, 2002 0.7092 0.7092 0.7000 0.7001 49,200 -0.01(-1.18%)
Jul 19, 2002 0.7083 0.7085 0.7083 0.7084 25,800 -0.01(-2.06%)
Jul 17, 2002 0.6748 0.7417 0.6748 0.7233 66,000 +0.01(+0.93%)
Jul 12, 2002 0.6667 0.7167 0.6667 0.7167 13,800 +0.05(+7.50%)
Jul 11, 2002 0.6750 0.6750 0.6667 0.6667 21,000 -0.03(-4.42%)
Jul 10, 2002 0.6533 0.7175 0.6533 0.6975 63,000 +0.04(+6.55%)
Jul 09, 2002 0.6574 0.6574 0.6546 0.6546 51,000 -0.00(-0.43%)
Jul 08, 2002 0.6625 0.6625 0.6574 0.6574 134,400 -0.01(-0.76%)
Jul 05, 2002 0.6667 0.6667 0.6625 0.6625 11,400 -0.02(-2.69%)
Jul 04, 2002 0.6844 0.6894 0.6775 0.6808 25,200 +0.00(+0.00%)
Jul 03, 2002 0.6844 0.6894 0.6775 0.6808 25,200 -0.00(-0.34%)
Jul 02, 2002 0.7308 0.7308 0.6667 0.6831 182,400 -0.07(-8.77%)
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.