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 (%)
Dec 31, 2020 128.92 128.92 128.92 743,034 +0.04(+0.03%)
Dec 30, 2020 127.35 130.24 127.18 128.88 743,034 +2.02(+1.59%)
Dec 29, 2020 127.17 128.03 125.08 126.86 672,209 +0.38(+0.30%)
Dec 28, 2020 130.02 130.53 126.35 126.48 331,033 -2.93(-2.26%)
Dec 24, 2020 131.08 131.08 127.74 129.41 157,600 -0.84(-0.64%)
Dec 23, 2020 128.94 131.28 128.29 130.25 650,456 +1.76(+1.37%)
Dec 22, 2020 131.71 132.95 127.42 128.49 591,791 -2.74(-2.09%)
Dec 21, 2020 129.06 132.56 128.84 131.23 986,457 -0.63(-0.48%)
Dec 18, 2020 133.00 134.21 130.30 131.86 704,700 -0.72(-0.54%)
Dec 17, 2020 131.62 132.99 131.24 132.58 466,580 +0.64(+0.49%)
Dec 16, 2020 134.84 135.22 131.32 131.94 484,207 -2.41(-1.79%)
Dec 15, 2020 134.48 135.87 133.42 134.35 760,355 +1.67(+1.26%)
Dec 14, 2020 138.75 138.75 132.47 132.68 377,785 -4.03(-2.95%)
Dec 11, 2020 134.80 137.46 134.67 136.71 1,298,700 +0.50(+0.37%)
Dec 10, 2020 135.72 137.09 135.09 136.21 306,960 -0.69(-0.50%)
Dec 09, 2020 138.14 139.22 135.63 136.90 1,116,294 -1.44(-1.04%)
Dec 08, 2020 136.44 139.50 135.66 138.34 688,574 +1.03(+0.75%)
Dec 07, 2020 137.67 138.29 135.25 137.31 469,718 -0.82(-0.59%)
Dec 04, 2020 138.00 139.50 137.00 138.13 957,700 +0.72(+0.52%)
Dec 03, 2020 137.94 139.41 136.80 137.41 1,197,817 +0.16(+0.12%)
Dec 02, 2020 137.01 138.88 135.50 137.25 945,882 -1.21(-0.87%)
Dec 01, 2020 138.02 140.14 135.55 138.46 1,166,858 +2.47(+1.82%)
Nov 30, 2020 137.93 138.31 135.22 135.99 249,376 -2.59(-1.87%)
Nov 27, 2020 138.48 139.04 137.09 138.58 170,200 +1.83(+1.34%)
Nov 25, 2020 138.54 138.54 134.44 136.75 597,700 -2.27(-1.63%)
Nov 24, 2020 139.20 140.20 137.43 139.02 849,611 +2.01(+1.47%)
Nov 23, 2020 136.88 138.46 136.50 137.01 621,691 +1.73(+1.28%)
Nov 20, 2020 134.60 136.35 134.05 135.28 343,400 +0.56(+0.42%)
Nov 19, 2020 132.94 136.47 132.64 134.72 376,390 +0.54(+0.40%)
Nov 18, 2020 138.00 138.31 134.00 134.18 372,279 -1.87(-1.37%)
Nov 17, 2020 134.36 137.31 132.00 136.05 875,587 -0.35(-0.26%)
Nov 16, 2020 135.47 139.28 134.31 136.40 998,810 +3.88(+2.93%)
Nov 13, 2020 129.68 132.74 128.94 132.52 589,800 +4.99(+3.91%)
Nov 12, 2020 129.46 130.76 125.87 127.53 735,709 -4.08(-3.10%)
Nov 11, 2020 133.28 134.16 130.62 131.61 1,032,405 -1.66(-1.25%)
Nov 10, 2020 129.13 134.20 127.19 133.27 1,198,013 +4.25(+3.29%)
Nov 09, 2020 132.25 149.39 128.34 129.02 1,849,445 +6.42(+5.24%)
Nov 06, 2020 120.81 123.69 118.99 122.60 1,522,700 +1.85(+1.53%)
Nov 05, 2020 106.99 120.84 106.47 120.75 1,397,446 +17.60(+17.06%)
Nov 04, 2020 103.01 106.04 100.10 103.15 755,890 -0.76(-0.73%)
Nov 03, 2020 102.26 105.28 101.42 103.91 525,043 +3.87(+3.87%)
Nov 02, 2020 101.27 102.15 99.36 100.04 744,100 +0.50(+0.50%)
Oct 30, 2020 100.41 100.99 97.66 99.54 527,000 -0.87(-0.87%)
Oct 29, 2020 99.53 101.68 98.28 100.41 668,985 +0.40(+0.40%)
Oct 28, 2020 100.50 103.00 99.86 100.01 557,773 -3.22(-3.12%)
Oct 27, 2020 105.22 105.86 102.70 103.23 328,629 -2.25(-2.13%)
Oct 26, 2020 106.46 107.83 104.45 105.48 351,142 -3.20(-2.94%)
Oct 23, 2020 108.31 109.99 106.86 108.68 577,100 +1.62(+1.51%)
Oct 22, 2020 103.55 107.80 103.36 107.06 398,617 +4.06(+3.94%)
Oct 21, 2020 101.79 103.86 101.79 103.00 651,585 +0.40(+0.39%)
Oct 20, 2020 102.72 103.89 102.41 102.60 866,372 +1.09(+1.07%)
Oct 19, 2020 102.48 104.22 100.81 101.51 609,034 -1.34(-1.30%)
Oct 16, 2020 103.34 104.28 102.03 102.85 454,800 +0.04(+0.04%)
Oct 15, 2020 102.24 103.95 100.60 102.81 782,805 -1.56(-1.49%)
Oct 14, 2020 103.39 105.43 102.81 104.37 604,248 +1.23(+1.19%)
Oct 13, 2020 101.57 103.96 101.57 103.14 422,053 +0.06(+0.06%)
Oct 12, 2020 102.06 103.27 101.52 103.08 507,028 +0.77(+0.75%)
Oct 09, 2020 102.10 103.71 101.52 102.31 525,300 +1.61(+1.60%)
Oct 08, 2020 100.00 100.76 98.26 100.70 503,414 +1.47(+1.48%)
Oct 07, 2020 98.00 99.97 97.81 99.23 566,873 +2.91(+3.02%)
Oct 06, 2020 96.46 98.72 95.50 96.33 1,331,558 +0.16(+0.17%)
Oct 05, 2020 94.93 96.65 94.72 96.17 351,747 +2.45(+2.61%)
Oct 02, 2020 88.40 94.75 88.40 93.72 746,200 +3.45(+3.82%)
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.