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 (%)
Jun 30, 2004 4.537 4.574 4.293 4.552 1,429,200 +0.09(+2.11%)
Jun 29, 2004 4.142 4.515 4.087 4.457 2,311,200 +0.24(+5.75%)
Jun 28, 2004 4.525 4.575 4.203 4.215 3,022,800 -0.41(-8.93%)
Jun 25, 2004 4.708 4.817 4.532 4.628 3,651,000 -0.10(-2.22%)
Jun 24, 2004 5.019 5.057 4.718 4.733 1,457,400 -0.27(-5.37%)
Jun 23, 2004 5.166 5.179 5.001 5.002 657,000 -0.14(-2.64%)
Jun 22, 2004 5.108 5.158 5.004 5.138 928,800 +0.04(+0.75%)
Jun 21, 2004 5.020 5.158 4.926 5.099 838,800 +0.13(+2.56%)
Jun 18, 2004 5.001 5.001 4.886 4.972 601,800 +0.02(+0.49%)
Jun 17, 2004 4.974 4.995 4.763 4.947 589,200 -0.01(-0.20%)
Jun 16, 2004 4.854 4.958 4.854 4.957 754,200 +0.13(+2.64%)
Jun 15, 2004 4.688 4.844 4.687 4.830 933,600 +0.16(+3.39%)
Jun 14, 2004 4.643 4.729 4.588 4.672 829,200 -0.01(-0.28%)
Jun 10, 2004 4.781 4.817 4.537 4.685 1,201,200 -0.12(-2.40%)
Jun 09, 2004 4.938 4.938 4.730 4.800 715,800 -0.13(-2.72%)
Jun 08, 2004 4.933 4.995 4.904 4.934 876,600 +0.02(+0.36%)
Jun 07, 2004 4.879 4.942 4.853 4.917 979,800 +0.04(+0.92%)
Jun 04, 2004 5.000 5.079 4.843 4.872 859,200 -0.13(-2.70%)
Jun 03, 2004 5.147 5.250 5.000 5.007 709,200 -0.16(-3.14%)
Jun 02, 2004 5.291 5.292 5.169 5.169 708,000 -0.08(-1.54%)
Jun 01, 2004 5.168 5.311 5.098 5.250 1,217,400 +0.15(+2.99%)
May 28, 2004 5.168 5.168 5.008 5.098 550,200 +0.02(+0.39%)
May 27, 2004 5.058 5.136 5.023 5.077 499,800 -0.07(-1.34%)
May 26, 2004 5.103 5.150 5.058 5.147 766,200 +0.07(+1.33%)
May 25, 2004 4.912 5.217 4.835 5.079 1,140,000 +0.23(+4.80%)
May 24, 2004 4.821 4.894 4.763 4.847 630,600 +0.10(+2.04%)
May 21, 2004 4.750 4.832 4.688 4.750 453,600 +0.06(+1.19%)
May 20, 2004 4.808 4.896 4.676 4.694 568,200 -0.09(-1.88%)
May 19, 2004 4.615 4.889 4.612 4.784 1,360,200 +0.23(+5.05%)
May 18, 2004 4.457 4.609 4.457 4.554 521,400 +0.09(+1.96%)
May 17, 2004 4.577 4.577 4.300 4.467 735,600 -0.10(-2.17%)
May 14, 2004 4.610 4.639 4.527 4.566 429,000 -0.04(-0.83%)
May 13, 2004 4.640 4.641 4.463 4.604 702,000 +0.01(+0.23%)
May 12, 2004 4.500 4.600 4.342 4.593 422,400 +0.09(+1.89%)
May 11, 2004 4.362 4.585 4.362 4.508 718,800 +0.17(+3.84%)
May 10, 2004 4.401 4.497 4.250 4.342 741,600 -0.16(-3.64%)
May 07, 2004 4.567 4.661 4.458 4.506 630,000 -0.12(-2.59%)
May 06, 2004 4.668 4.688 4.514 4.626 414,600 -0.04(-0.88%)
May 05, 2004 4.592 4.737 4.551 4.667 778,800 +0.12(+2.66%)
May 04, 2004 4.434 4.575 4.367 4.546 629,400 +0.12(+2.67%)
May 03, 2004 4.230 4.497 4.147 4.428 968,400 +0.21(+4.90%)
Apr 30, 2004 4.554 4.696 4.037 4.221 1,800,000 -0.33(-7.15%)
Apr 29, 2004 4.383 4.570 4.251 4.546 1,128,000 +0.24(+5.61%)
Apr 28, 2004 4.074 4.417 4.025 4.304 1,551,600 +0.37(+9.27%)
Apr 27, 2004 4.000 4.013 3.875 3.939 658,200 -0.03(-0.72%)
Apr 26, 2004 3.977 4.003 3.902 3.967 329,400 -0.04(-0.98%)
Apr 23, 2004 3.951 4.007 3.933 4.007 203,400 +0.02(+0.48%)
Apr 22, 2004 3.958 3.995 3.842 3.987 340,800 +0.03(+0.74%)
Apr 21, 2004 3.940 4.023 3.717 3.958 783,600 -0.01(-0.21%)
Apr 20, 2004 3.947 4.126 3.931 3.967 403,800 -0.01(-0.36%)
Apr 19, 2004 3.930 3.981 3.872 3.981 331,800 +0.04(+1.14%)
Apr 16, 2004 4.048 4.048 3.826 3.936 420,000 -0.05(-1.17%)
Apr 15, 2004 3.667 4.034 3.663 3.982 1,366,200 +0.17(+4.37%)
Apr 14, 2004 4.320 4.367 3.670 3.816 2,128,800 -0.47(-10.91%)
Apr 13, 2004 4.412 4.417 4.276 4.283 691,200 -0.02(-0.39%)
Apr 12, 2004 4.213 4.417 4.107 4.300 1,168,800 +0.16(+3.91%)
Apr 08, 2004 4.108 4.228 4.079 4.138 813,000 +0.06(+1.60%)
Apr 07, 2004 4.165 4.166 4.008 4.073 718,200 -0.06(-1.57%)
Apr 06, 2004 4.124 4.224 4.110 4.138 1,480,800 -0.21(-4.74%)
Apr 05, 2004 3.963 4.345 3.937 4.344 2,053,800 +0.46(+11.84%)
Apr 02, 2004 3.865 3.975 3.801 3.884 800,400 +0.09(+2.42%)
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.