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:

Middleby Corp (NQ: MIDD )

175.43 USD -0.46 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 167.21 169.52 163.21 164.28 1,808,241 -3.12(-1.86%)
May 27, 2021 167.09 168.23 166.42 167.40 596,923 +2.46(+1.49%)
May 26, 2021 165.24 166.20 163.40 164.94 542,509 -0.41(-0.25%)
May 25, 2021 163.63 167.97 163.13 165.35 679,804 +2.46(+1.51%)
May 24, 2021 165.71 165.90 162.12 162.89 374,934 -2.69(-1.62%)
May 21, 2021 164.29 167.11 164.29 165.58 528,414 +2.20(+1.35%)
May 20, 2021 168.31 169.89 162.59 163.38 1,147,491 -4.44(-2.65%)
May 19, 2021 165.17 167.86 163.89 167.82 644,642 -0.54(-0.32%)
May 18, 2021 172.34 173.22 168.27 168.36 463,826 -3.30(-1.92%)
May 17, 2021 173.54 177.69 169.97 171.66 650,311 -2.66(-1.53%)
May 14, 2021 171.98 175.97 171.19 174.32 640,380 +4.19(+2.46%)
May 13, 2021 168.80 173.70 168.21 170.13 903,713 +1.50(+0.89%)
May 12, 2021 178.88 179.08 168.15 168.63 1,010,419 -10.99(-6.12%)
May 11, 2021 179.51 182.13 177.44 179.62 1,256,955 -3.48(-1.90%)
May 10, 2021 184.50 185.10 182.00 183.10 737,948 +0.27(+0.15%)
May 07, 2021 180.02 183.67 179.01 182.83 468,543 +3.46(+1.93%)
May 06, 2021 181.99 182.62 176.28 179.37 616,461 +0.02(+0.01%)
May 05, 2021 179.60 181.33 177.21 179.35 1,053,614 +0.82(+0.46%)
May 04, 2021 179.38 180.74 177.66 178.53 534,268 -1.92(-1.06%)
May 03, 2021 183.23 183.81 179.54 180.45 427,791 -0.87(-0.48%)
Apr 30, 2021 180.73 182.97 178.96 181.32 680,500 -1.06(-0.58%)
Apr 29, 2021 183.76 186.20 181.21 182.38 571,589 -0.92(-0.50%)
Apr 28, 2021 183.96 185.22 182.26 183.30 339,547 +0.22(+0.12%)
Apr 27, 2021 180.92 183.96 178.47 183.08 426,893 +1.77(+0.98%)
Apr 26, 2021 183.48 185.21 180.62 181.31 869,590 -0.75(-0.41%)
Apr 23, 2021 180.55 182.58 177.96 182.06 613,100 +2.92(+1.63%)
Apr 22, 2021 185.08 185.54 177.19 179.14 1,105,290 -2.85(-1.57%)
Apr 21, 2021 158.29 182.38 158.29 181.99 6,141,536 +15.16(+9.09%)
Apr 20, 2021 167.92 171.21 164.83 166.83 472,685 -1.73(-1.03%)
Apr 19, 2021 169.69 169.97 166.13 168.56 493,954 -0.82(-0.48%)
Apr 16, 2021 166.60 169.79 165.38 169.38 923,500 +4.75(+2.89%)
Apr 15, 2021 165.72 165.72 163.33 164.63 475,608 +0.62(+0.38%)
Apr 14, 2021 163.36 165.93 162.65 164.01 548,874 +0.17(+0.10%)
Apr 13, 2021 164.26 164.54 161.31 163.84 364,654 -1.02(-0.62%)
Apr 12, 2021 163.57 165.25 161.84 164.86 341,215 +2.28(+1.40%)
Apr 09, 2021 160.23 163.31 159.05 162.58 523,500 +2.33(+1.45%)
Apr 08, 2021 162.21 163.70 160.11 160.25 721,785 -3.08(-1.89%)
Apr 07, 2021 165.25 166.23 161.74 163.33 326,050 -1.59(-0.96%)
Apr 06, 2021 164.57 166.58 163.58 164.92 701,377 +1.48(+0.91%)
Apr 05, 2021 166.47 168.06 162.84 163.44 648,413 -2.05(-1.24%)
Apr 01, 2021 165.91 167.24 162.45 165.49 420,600 -0.26(-0.16%)
Mar 31, 2021 166.22 168.28 165.01 165.75 551,185 -1.45(-0.87%)
Mar 30, 2021 164.01 167.79 163.18 167.20 286,961 +3.59(+2.19%)
Mar 29, 2021 166.23 168.70 162.32 163.61 479,456 -2.36(-1.42%)
Mar 26, 2021 166.46 166.46 162.20 165.97 518,600 +1.29(+0.78%)
Mar 25, 2021 160.41 165.32 157.25 164.68 342,689 +3.48(+2.16%)
Mar 24, 2021 162.58 165.90 161.16 161.20 364,197 +0.51(+0.32%)
Mar 23, 2021 165.16 166.75 159.72 160.69 450,534 -4.94(-2.98%)
Mar 22, 2021 162.81 166.06 160.38 165.63 356,876 +2.27(+1.39%)
Mar 19, 2021 164.48 165.35 161.54 163.36 785,900 -0.33(-0.20%)
Mar 18, 2021 167.92 169.58 162.41 163.69 579,738 -4.59(-2.73%)
Mar 17, 2021 167.94 169.55 166.53 168.28 356,276 +0.86(+0.51%)
Mar 16, 2021 169.33 171.08 165.88 167.42 274,065 -2.89(-1.70%)
Mar 15, 2021 168.50 170.94 167.27 170.31 802,992 +0.56(+0.33%)
Mar 12, 2021 170.22 172.95 168.66 169.75 708,300 -0.53(-0.31%)
Mar 11, 2021 169.42 171.90 166.84 170.28 306,611 +2.03(+1.21%)
Mar 10, 2021 168.38 169.42 165.63 168.25 398,640 +1.95(+1.17%)
Mar 09, 2021 166.62 168.75 163.41 166.30 867,072 +0.42(+0.25%)
Mar 08, 2021 166.48 168.57 164.91 165.88 599,226 +1.61(+0.98%)
Mar 05, 2021 163.43 166.46 160.46 164.27 999,300 +4.19(+2.62%)
Mar 04, 2021 160.56 162.91 154.00 160.08 669,174 -1.37(-0.85%)
Mar 03, 2021 163.05 164.00 158.78 161.45 738,927 -0.42(-0.26%)
Mar 02, 2021 160.13 163.59 159.29 161.87 1,001,172 +2.55(+1.60%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.