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 )

141.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2003 1.516 1.583 1.464 1.538 472,740 +0.06(+4.41%)
Sep 29, 2003 1.417 1.512 1.392 1.473 1,339,740 +0.04(+2.68%)
Sep 26, 2003 1.504 1.525 1.387 1.435 1,030,656 -0.10(-6.67%)
Sep 25, 2003 1.600 1.600 1.452 1.538 1,627,776 -0.06(-3.96%)
Sep 24, 2003 1.708 1.708 1.587 1.601 755,484 -0.11(-6.29%)
Sep 23, 2003 1.708 1.717 1.688 1.708 599,478 +0.00(+0.00%)
Sep 22, 2003 1.727 1.728 1.643 1.708 677,808 +0.03(+1.89%)
Sep 19, 2003 1.697 1.748 1.583 1.677 2,251,920 -0.03(-1.57%)
Sep 18, 2003 1.756 1.788 1.680 1.703 769,194 -0.06(-3.17%)
Sep 17, 2003 1.808 1.808 1.755 1.759 504,936 -0.01(-0.61%)
Sep 16, 2003 1.825 1.825 1.758 1.770 1,240,824 -0.02(-1.21%)
Sep 15, 2003 1.717 1.837 1.695 1.792 2,065,800 +0.09(+5.19%)
Sep 12, 2003 1.708 1.712 1.691 1.703 156,000 -0.00(-0.05%)
Sep 11, 2003 1.717 1.720 1.692 1.704 167,400 +0.01(+0.79%)
Sep 10, 2003 1.742 1.742 1.691 1.691 262,200 -0.05(-2.69%)
Sep 09, 2003 1.746 1.750 1.729 1.738 442,200 +0.00(+0.00%)
Sep 08, 2003 1.704 1.742 1.677 1.738 602,400 +0.02(+1.41%)
Sep 05, 2003 1.750 1.750 1.710 1.713 281,400 -0.02(-0.92%)
Sep 04, 2003 1.690 1.750 1.690 1.729 712,200 +0.02(+1.22%)
Sep 03, 2003 1.741 1.750 1.688 1.708 373,200 -0.03(-1.44%)
Sep 02, 2003 1.667 1.738 1.667 1.733 630,000 +0.05(+2.97%)
Aug 29, 2003 1.725 1.725 1.667 1.683 204,000 -0.04(-2.18%)
Aug 28, 2003 1.733 1.738 1.692 1.721 187,800 -0.01(-0.58%)
Aug 27, 2003 1.757 1.757 1.713 1.731 159,000 +0.01(+0.44%)
Aug 26, 2003 1.746 1.750 1.679 1.723 764,400 +0.02(+0.93%)
Aug 25, 2003 1.775 1.775 1.688 1.708 395,400 -0.02(-0.92%)
Aug 22, 2003 1.808 1.814 1.603 1.723 541,200 -0.03(-1.52%)
Aug 21, 2003 1.724 1.750 1.700 1.750 412,200 +0.04(+2.44%)
Aug 20, 2003 1.739 1.764 1.703 1.708 592,200 +0.05(+3.33%)
Aug 19, 2003 1.703 1.703 1.630 1.653 528,600 +0.02(+1.43%)
Aug 18, 2003 1.596 1.685 1.596 1.630 726,600 +0.12(+8.13%)
Aug 15, 2003 1.540 1.562 1.508 1.508 52,200 -0.03(-1.68%)
Aug 14, 2003 1.482 1.576 1.482 1.533 242,400 +0.04(+2.34%)
Aug 13, 2003 1.533 1.542 1.479 1.498 206,400 +0.02(+1.18%)
Aug 12, 2003 1.454 1.503 1.432 1.481 355,800 +0.03(+2.13%)
Aug 11, 2003 1.334 1.452 1.333 1.450 202,200 +0.04(+2.96%)
Aug 08, 2003 1.347 1.417 1.347 1.408 156,000 -0.01(-0.42%)
Aug 07, 2003 1.489 1.489 1.308 1.414 276,000 -0.06(-4.06%)
Aug 06, 2003 1.498 1.508 1.456 1.474 322,800 -0.03(-1.73%)
Aug 05, 2003 1.538 1.538 1.500 1.500 147,000 -0.02(-1.10%)
Aug 04, 2003 1.508 1.546 1.488 1.517 451,800 +0.03(+2.25%)
Aug 01, 2003 1.496 1.499 1.483 1.483 174,000 -0.01(-0.84%)
Jul 31, 2003 1.520 1.521 1.488 1.496 309,600 -0.00(-0.11%)
Jul 30, 2003 1.421 1.521 1.408 1.498 600,000 +0.09(+6.33%)
Jul 29, 2003 1.399 1.413 1.375 1.408 147,600 +0.05(+3.62%)
Jul 28, 2003 1.366 1.400 1.309 1.359 106,200 +0.03(+2.57%)
Jul 25, 2003 1.326 1.342 1.309 1.325 120,000 -0.01(-0.56%)
Jul 24, 2003 1.325 1.355 1.325 1.333 156,600 +0.01(+0.45%)
Jul 23, 2003 1.272 1.327 1.267 1.327 85,800 +0.08(+6.06%)
Jul 22, 2003 1.250 1.271 1.219 1.251 90,000 +0.00(+0.07%)
Jul 21, 2003 1.229 1.250 1.191 1.250 37,200 +0.03(+2.67%)
Jul 18, 2003 1.232 1.232 1.211 1.218 48,000 -0.01(-1.18%)
Jul 17, 2003 1.213 1.241 1.208 1.232 49,200 +0.03(+2.53%)
Jul 16, 2003 1.162 1.224 1.147 1.202 20,400 +0.05(+4.12%)
Jul 15, 2003 1.143 1.154 1.143 1.154 10,800 +0.00(+0.00%)
Jul 14, 2003 1.150 1.218 1.142 1.154 233,400 +0.00(+0.00%)
Jul 11, 2003 1.183 1.192 1.026 1.154 196,200 -0.00(-0.07%)
Jul 10, 2003 1.160 1.183 1.026 1.155 159,600 -0.02(-1.42%)
Jul 09, 2003 1.186 1.186 1.168 1.172 49,200 -0.01(-0.99%)
Jul 08, 2003 1.138 1.183 1.138 1.183 46,200 -0.01(-0.63%)
Jul 07, 2003 1.192 1.194 1.026 1.191 824,400 -0.00(-0.07%)
Jul 03, 2003 1.167 1.192 1.167 1.192 31,200 +0.00(+0.00%)
Jul 02, 2003 1.170 1.192 1.170 1.192 139,200 +0.02(+1.78%)
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.