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 (%)
Apr 26, 2024 141.42 142.88 140.82 141.25 167,549 -0.28(-0.20%)
Apr 25, 2024 142.70 143.31 140.32 141.53 357,438 -3.16(-2.18%)
Apr 24, 2024 144.62 145.75 143.50 144.69 235,923 -0.67(-0.46%)
Apr 23, 2024 142.45 146.46 142.35 145.36 258,726 +3.43(+2.42%)
Apr 22, 2024 143.41 144.16 141.86 141.93 276,429 -0.67(-0.47%)
Apr 19, 2024 141.46 143.28 140.93 142.60 290,269 +1.59(+1.13%)
Apr 18, 2024 142.55 143.20 140.54 141.01 205,745 -0.26(-0.18%)
Apr 17, 2024 144.09 144.09 140.82 141.27 211,688 -1.65(-1.15%)
Apr 16, 2024 142.50 143.55 141.00 142.92 231,465 -0.40(-0.28%)
Apr 15, 2024 146.83 147.64 142.81 143.32 278,616 -2.10(-1.44%)
Apr 12, 2024 146.06 146.75 144.91 145.42 275,477 -2.24(-1.52%)
Apr 11, 2024 148.49 149.25 147.21 147.66 301,021 +0.27(+0.18%)
Apr 10, 2024 149.38 150.01 147.01 147.39 275,227 -5.75(-3.75%)
Apr 09, 2024 152.45 153.26 150.34 153.14 221,880 +1.50(+0.99%)
Apr 08, 2024 151.54 152.26 150.50 151.64 170,055 +0.91(+0.60%)
Apr 05, 2024 150.85 152.31 150.56 150.73 253,322 -0.04(-0.03%)
Apr 04, 2024 156.59 157.43 150.56 150.77 456,546 -4.20(-2.71%)
Apr 03, 2024 154.19 156.44 153.19 154.97 344,427 -0.12(-0.08%)
Apr 02, 2024 157.02 157.02 154.10 155.09 432,799 -3.44(-2.17%)
Apr 01, 2024 160.75 160.75 155.94 158.53 309,767 -2.26(-1.41%)
Mar 28, 2024 159.64 161.01 158.65 160.79 315,576 +1.26(+0.79%)
Mar 27, 2024 156.94 159.70 156.94 159.53 283,104 +3.78(+2.43%)
Mar 26, 2024 155.08 155.98 154.36 155.75 175,647 +1.06(+0.69%)
Mar 25, 2024 154.62 155.59 154.39 154.69 262,884 +0.30(+0.19%)
Mar 22, 2024 156.30 156.50 153.78 154.39 342,032 -2.31(-1.47%)
Mar 21, 2024 152.01 156.77 151.47 156.70 566,125 +4.89(+3.22%)
Mar 20, 2024 150.96 152.76 150.40 151.81 235,216 +0.43(+0.28%)
Mar 19, 2024 150.87 152.34 150.21 151.38 368,593 +0.38(+0.25%)
Mar 18, 2024 153.40 154.46 150.52 151.00 328,229 -2.39(-1.56%)
Mar 15, 2024 153.23 155.27 153.21 153.39 662,040 -0.11(-0.07%)
Mar 14, 2024 155.66 156.24 152.56 153.50 336,739 -2.66(-1.70%)
Mar 13, 2024 155.33 158.04 155.33 156.16 239,488 +0.54(+0.35%)
Mar 12, 2024 154.01 155.85 153.16 155.62 190,498 +1.29(+0.84%)
Mar 11, 2024 153.60 154.85 152.99 154.33 200,564 +0.46(+0.30%)
Mar 08, 2024 155.78 156.38 153.67 153.87 543,098 -0.76(-0.49%)
Mar 07, 2024 154.12 155.59 153.82 154.63 352,149 +1.12(+0.73%)
Mar 06, 2024 152.85 154.83 152.36 153.51 495,782 +2.64(+1.75%)
Mar 05, 2024 153.48 153.48 149.87 150.87 342,137 -3.13(-2.03%)
Mar 04, 2024 154.93 155.20 152.95 154.00 360,967 -0.15(-0.10%)
Mar 01, 2024 152.26 154.55 151.44 154.15 544,092 +1.99(+1.31%)
Feb 29, 2024 152.78 153.67 151.28 152.16 373,026 +0.73(+0.48%)
Feb 28, 2024 152.54 153.49 150.83 151.43 459,604 -2.05(-1.34%)
Feb 27, 2024 154.92 155.38 152.08 153.48 580,677 -1.39(-0.90%)
Feb 26, 2024 152.78 155.08 151.83 154.87 523,111 +1.53(+1.00%)
Feb 23, 2024 151.62 153.46 150.24 153.34 503,320 +2.51(+1.66%)
Feb 22, 2024 151.86 151.95 149.41 150.83 399,698 +0.19(+0.13%)
Feb 21, 2024 149.38 151.10 148.90 150.64 936,406 +2.33(+1.57%)
Feb 20, 2024 144.75 148.44 139.99 148.31 689,813 +3.77(+2.61%)
Feb 16, 2024 143.91 146.34 142.89 144.54 433,091 -0.13(-0.09%)
Feb 15, 2024 144.79 146.38 144.06 144.67 324,012 +0.54(+0.37%)
Feb 14, 2024 144.55 145.06 142.84 144.13 366,991 +1.67(+1.17%)
Feb 13, 2024 143.79 144.55 141.35 142.46 330,028 -5.98(-4.03%)
Feb 12, 2024 146.47 148.95 145.50 148.44 481,101 +2.71(+1.86%)
Feb 09, 2024 146.20 146.32 144.55 145.73 298,469 +0.38(+0.26%)
Feb 08, 2024 143.26 145.42 142.51 145.35 220,603 +2.41(+1.69%)
Feb 07, 2024 143.15 143.72 140.47 142.94 358,974 +1.64(+1.16%)
Feb 06, 2024 139.44 141.79 139.44 141.30 183,923 +1.47(+1.05%)
Feb 05, 2024 141.25 141.32 138.66 139.83 233,562 -3.29(-2.30%)
Feb 02, 2024 143.78 143.97 140.78 143.12 492,106 -2.40(-1.65%)
Feb 01, 2024 142.06 146.15 140.90 145.52 662,555 +4.45(+3.15%)
Jan 31, 2024 145.22 145.67 141.07 141.07 295,177 -4.01(-2.76%)
Jan 30, 2024 143.60 145.32 143.35 145.08 216,557 +0.25(+0.17%)
Jan 29, 2024 141.20 144.88 140.64 144.83 274,580 +3.50(+2.48%)
Jan 26, 2024 142.10 142.98 140.43 141.33 172,544 +0.23(+0.16%)
Jan 25, 2024 141.46 142.21 139.46 141.10 254,617 +1.62(+1.16%)
Jan 24, 2024 143.41 144.43 139.43 139.48 164,668 -2.69(-1.89%)
Jan 23, 2024 145.44 145.85 142.03 142.17 224,796 -1.54(-1.07%)
Jan 22, 2024 142.20 144.07 141.64 143.71 258,224 +2.07(+1.46%)
Jan 19, 2024 138.35 141.75 136.99 141.64 372,521 +3.61(+2.62%)
Jan 18, 2024 136.12 138.42 135.75 138.03 190,561 +2.64(+1.95%)
Jan 17, 2024 136.73 138.00 134.87 135.39 327,468 -3.51(-2.53%)
Jan 16, 2024 138.36 139.78 137.75 138.90 318,458 -0.83(-0.59%)
Jan 12, 2024 142.57 143.30 139.55 139.73 185,668 -1.66(-1.17%)
Jan 11, 2024 139.21 141.57 137.89 141.39 349,366 +2.10(+1.51%)
Jan 10, 2024 137.94 139.44 136.76 139.29 249,451 +1.35(+0.98%)
Jan 09, 2024 137.73 138.84 137.06 137.94 225,127 -1.50(-1.08%)
Jan 08, 2024 137.49 139.61 137.05 139.44 288,097 +1.47(+1.07%)
Jan 05, 2024 137.44 140.30 137.44 137.97 408,200 -0.77(-0.55%)
Jan 04, 2024 139.82 140.08 137.79 138.74 413,093 -1.24(-0.89%)
Jan 03, 2024 143.98 144.32 139.66 139.98 369,831 -5.37(-3.69%)
Jan 02, 2024 146.29 147.16 144.12 145.35 307,587 -1.82(-1.24%)
Dec 29, 2023 148.71 149.39 146.95 147.17 162,173 -1.67(-1.12%)
Dec 28, 2023 148.48 149.76 146.34 148.84 215,756 +0.09(+0.06%)
Dec 27, 2023 148.78 149.68 148.50 148.75 218,329 +0.12(+0.08%)
Dec 26, 2023 147.11 148.93 146.62 148.63 141,007 +1.94(+1.32%)
Dec 22, 2023 146.93 148.37 146.33 146.69 180,657 -0.02(-0.01%)
Dec 21, 2023 144.95 147.05 144.50 146.71 402,611 +3.02(+2.10%)
Dec 20, 2023 144.15 147.47 143.63 143.69 317,838 -1.27(-0.88%)
Dec 19, 2023 144.34 146.05 143.91 144.96 277,317 +1.29(+0.90%)
Dec 18, 2023 144.39 144.72 142.92 143.67 337,283 +0.05(+0.03%)
Dec 15, 2023 146.36 146.68 143.39 143.62 850,683 -2.39(-1.64%)
Dec 14, 2023 142.47 146.94 142.47 146.01 818,417 +6.18(+4.42%)
Dec 13, 2023 136.68 140.55 135.25 139.83 383,937 +3.15(+2.30%)
Dec 12, 2023 137.32 138.39 135.49 136.68 261,676 -0.62(-0.45%)
Dec 11, 2023 135.10 137.42 135.10 137.30 384,357 +2.09(+1.55%)
Dec 08, 2023 134.26 137.75 133.75 135.21 533,125 +0.77(+0.57%)
Dec 07, 2023 132.73 135.37 132.33 134.44 613,367 +2.23(+1.69%)
Dec 06, 2023 131.10 133.59 131.10 132.21 363,061 +2.23(+1.72%)
Dec 05, 2023 132.59 132.59 129.61 129.98 327,389 -3.43(-2.57%)
Dec 04, 2023 129.91 134.76 128.40 133.41 656,788 +2.99(+2.29%)
Dec 01, 2023 125.84 130.43 124.69 130.42 369,407 +4.19(+3.32%)
Nov 30, 2023 126.90 127.11 125.17 126.23 294,766 -0.20(-0.16%)
Nov 29, 2023 125.47 126.90 125.07 126.43 384,176 +2.00(+1.61%)
Nov 28, 2023 124.78 125.83 123.74 124.43 272,212 -0.53(-0.42%)
Nov 27, 2023 124.07 125.74 123.75 124.96 262,959 -0.28(-0.22%)
Nov 24, 2023 123.43 125.52 123.40 125.24 129,488 +1.42(+1.15%)
Nov 22, 2023 123.91 124.76 122.86 123.82 177,588 +0.35(+0.28%)
Nov 21, 2023 124.71 124.81 123.15 123.47 225,874 -1.96(-1.56%)
Nov 20, 2023 124.51 126.68 123.21 125.43 893,620 +0.65(+0.52%)
Nov 17, 2023 124.28 124.85 122.44 124.78 505,296 +1.80(+1.46%)
Nov 16, 2023 124.44 125.26 122.48 122.98 503,510 -1.55(-1.24%)
Nov 15, 2023 124.34 126.47 123.89 124.53 839,046 +0.39(+0.31%)
Nov 14, 2023 121.80 124.75 121.80 124.14 575,815 +5.34(+4.49%)
Nov 13, 2023 119.23 120.06 118.32 118.80 444,120 -1.41(-1.17%)
Nov 10, 2023 119.31 120.73 118.28 120.21 491,885 +1.55(+1.31%)
Nov 09, 2023 116.29 119.01 115.41 118.66 669,167 +3.18(+2.75%)
Nov 08, 2023 119.65 119.65 113.77 115.48 1,115,939 +1.02(+0.89%)
Nov 07, 2023 115.06 115.83 113.93 114.46 606,176 -1.82(-1.57%)
Nov 06, 2023 117.04 117.04 114.79 116.28 483,457 -1.13(-0.96%)
Nov 03, 2023 115.50 118.72 115.27 117.41 621,021 +3.52(+3.09%)
Nov 02, 2023 113.33 114.67 111.75 113.89 684,223 +2.84(+2.56%)
Nov 01, 2023 112.24 113.10 109.59 111.05 727,031 -1.82(-1.61%)
Oct 31, 2023 113.15 114.24 112.51 112.87 347,155 +0.02(+0.02%)
Oct 30, 2023 113.27 114.56 110.96 112.85 356,517 +0.75(+0.67%)
Oct 27, 2023 116.07 116.07 111.88 112.10 459,921 -3.51(-3.04%)
Oct 26, 2023 113.90 116.31 112.71 115.61 471,452 +2.26(+1.99%)
Oct 25, 2023 114.81 115.28 112.89 113.35 478,322 -2.40(-2.07%)
Oct 24, 2023 115.31 115.88 113.72 115.75 626,039 +1.29(+1.13%)
Oct 23, 2023 115.54 116.60 114.27 114.46 344,485 -1.23(-1.06%)
Oct 20, 2023 118.44 119.08 115.51 115.69 564,050 -2.76(-2.33%)
Oct 19, 2023 121.16 122.21 118.19 118.45 662,446 -2.92(-2.41%)
Oct 18, 2023 123.89 123.89 120.92 121.37 486,710 -4.17(-3.32%)
Oct 17, 2023 122.00 125.74 122.00 125.54 462,784 +2.82(+2.30%)
Oct 16, 2023 121.42 122.93 120.80 122.72 396,828 +2.95(+2.46%)
Oct 13, 2023 120.47 121.12 119.35 119.77 426,659 -0.70(-0.58%)
Oct 12, 2023 124.99 124.99 120.30 120.47 456,278 -5.13(-4.08%)
Oct 11, 2023 128.39 128.39 124.85 125.60 347,745 -2.19(-1.71%)
Oct 10, 2023 124.74 128.13 124.50 127.79 399,094 +3.88(+3.13%)
Oct 09, 2023 123.19 124.37 121.84 123.91 213,506 -0.56(-0.45%)
Oct 06, 2023 123.20 125.48 122.74 124.47 337,341 +0.58(+0.47%)
Oct 05, 2023 125.27 125.94 123.45 123.89 315,532 -1.25(-1.00%)
Oct 04, 2023 123.66 125.53 123.34 125.14 302,529 +1.49(+1.21%)
Oct 03, 2023 125.26 125.73 123.46 123.65 414,425 -2.77(-2.19%)
Oct 02, 2023 128.06 128.46 126.18 126.42 393,096 -1.58(-1.23%)
Sep 29, 2023 129.59 129.76 127.19 128.00 460,816 -0.22(-0.17%)
Sep 28, 2023 127.50 129.24 126.27 128.22 480,806 +0.55(+0.43%)
Sep 27, 2023 128.98 129.00 126.69 127.67 329,269 -0.01(-0.01%)
Sep 26, 2023 129.60 130.33 127.66 127.68 261,660 -3.06(-2.34%)
Sep 25, 2023 129.80 131.06 130.34 130.74 228,465 +0.76(+0.58%)
Sep 22, 2023 131.80 132.18 129.95 129.98 348,910 -1.94(-1.47%)
Sep 21, 2023 133.53 133.62 131.73 131.92 499,296 -2.80(-2.08%)
Sep 20, 2023 137.08 138.12 134.49 134.72 217,891 -1.21(-0.89%)
Sep 19, 2023 136.87 137.60 135.08 135.93 283,760 -1.34(-0.98%)
Sep 18, 2023 138.00 138.45 137.01 137.27 368,413 -0.85(-0.62%)
Sep 15, 2023 139.02 139.03 137.28 138.12 654,608 -0.71(-0.51%)
Sep 14, 2023 138.04 139.07 136.54 138.83 552,878 +2.56(+1.88%)
Sep 13, 2023 136.99 137.68 135.30 136.27 580,703 -0.73(-0.53%)
Sep 12, 2023 137.03 138.18 136.40 137.00 378,829 -1.00(-0.72%)
Sep 11, 2023 139.11 139.11 137.04 138.00 251,485 -0.35(-0.25%)
Sep 08, 2023 139.06 139.06 137.62 138.35 421,244 -1.12(-0.80%)
Sep 07, 2023 139.93 140.19 137.59 139.47 731,701 -1.78(-1.26%)
Sep 06, 2023 140.69 142.19 140.12 141.25 400,785 +0.63(+0.45%)
Sep 05, 2023 145.55 145.55 140.47 140.62 448,970 -5.90(-4.03%)
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.