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 (%)
Oct 31, 2003 2.300 2.308 2.142 2.167 759,462 +0.07(+3.58%)
Oct 30, 2003 2.179 2.246 2.129 2.093 703,320 -0.09(-3.97%)
Oct 29, 2003 2.082 2.179 1.921 2.179 933,696 +0.15(+7.61%)
Oct 28, 2003 2.000 2.033 1.975 2.025 944,316 +0.07(+3.80%)
Oct 27, 2003 1.917 2.032 1.875 1.951 1,438,800 +0.14(+7.63%)
Oct 24, 2003 1.800 1.827 1.668 1.812 1,522,200 +0.27(+17.76%)
Oct 23, 2003 1.604 1.604 1.524 1.539 372,600 -0.06(-3.55%)
Oct 22, 2003 1.638 1.638 1.484 1.596 300,000 -0.04(-2.30%)
Oct 21, 2003 1.603 1.645 1.603 1.633 102,000 +0.03(+1.98%)
Oct 20, 2003 1.646 1.646 1.579 1.602 144,600 -0.01(-0.68%)
Oct 17, 2003 1.628 1.641 1.592 1.613 170,400 -0.03(-1.78%)
Oct 16, 2003 1.697 1.741 1.627 1.642 212,100 -0.05(-3.24%)
Oct 15, 2003 1.698 1.712 1.646 1.697 203,718 +0.02(+1.00%)
Oct 14, 2003 1.623 1.708 1.577 1.680 413,286 +0.06(+3.70%)
Oct 13, 2003 1.621 1.629 1.583 1.620 164,100 +0.01(+0.52%)
Oct 10, 2003 1.587 1.621 1.583 1.612 41,400 -0.01(-0.51%)
Oct 09, 2003 1.581 1.625 1.581 1.620 176,664 +0.03(+1.67%)
Oct 08, 2003 1.663 1.663 1.563 1.593 168,000 -0.04(-2.45%)
Oct 07, 2003 1.552 1.633 1.510 1.633 277,422 +0.07(+4.59%)
Oct 06, 2003 1.554 1.570 1.509 1.562 304,188 +0.02(+1.08%)
Oct 03, 2003 1.488 1.545 1.442 1.545 497,508 +0.06(+4.04%)
Oct 02, 2003 1.484 1.545 1.484 1.485 297,546 -0.04(-2.62%)
Oct 01, 2003 1.531 1.554 1.498 1.525 293,766 -0.01(-0.87%)
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%)
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.