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 )

141.01 -0.26 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2008 9.410 9.657 9.087 9.090 940,707 -0.32(-3.37%)
Dec 30, 2008 9.280 9.667 9.093 9.407 722,697 +0.24(+2.58%)
Dec 29, 2008 9.313 10.13 9.100 9.170 733,248 -0.13(-1.43%)
Dec 26, 2008 9.483 9.597 9.083 9.303 291,921 -0.16(-1.69%)
Dec 24, 2008 9.767 9.897 9.417 9.463 159,342 -0.33(-3.34%)
Dec 23, 2008 9.850 10.18 9.687 9.790 383,838 -0.06(-0.61%)
Dec 22, 2008 10.22 10.33 9.407 9.850 479,160 -0.44(-4.25%)
Dec 19, 2008 10.61 10.65 10.11 10.29 598,065 +0.12(+1.21%)
Dec 18, 2008 10.22 10.62 10.01 10.16 352,977 -0.03(-0.33%)
Dec 17, 2008 9.803 10.50 9.803 10.20 611,634 +0.24(+2.38%)
Dec 16, 2008 9.247 9.997 9.133 9.960 411,768 +0.83(+9.13%)
Dec 15, 2008 9.793 10.13 8.977 9.127 410,223 -0.56(-5.81%)
Dec 12, 2008 9.143 9.707 9.043 9.690 457,701 +0.19(+2.04%)
Dec 11, 2008 10.04 10.07 9.233 9.497 582,507 -0.65(-6.44%)
Dec 10, 2008 9.767 10.29 9.767 10.15 617,472 +0.53(+5.47%)
Dec 09, 2008 9.877 10.48 9.513 9.623 324,696 -0.40(-3.96%)
Dec 08, 2008 9.497 10.16 9.497 10.02 567,579 +0.70(+7.51%)
Dec 05, 2008 8.937 9.330 8.417 9.320 484,749 +0.16(+1.78%)
Dec 04, 2008 9.147 9.577 8.953 9.157 330,390 -0.07(-0.76%)
Dec 03, 2008 8.940 9.500 8.833 9.227 502,140 -0.03(-0.32%)
Dec 02, 2008 9.013 9.413 8.847 9.257 413,466 +0.42(+4.75%)
Dec 01, 2008 10.39 10.71 8.747 8.837 676,002 -1.95(-18.10%)
Nov 28, 2008 10.37 10.80 9.970 10.79 277,269 +0.30(+2.86%)
Nov 26, 2008 9.283 10.50 9.030 10.49 584,955 +0.96(+10.07%)
Nov 25, 2008 9.407 9.985 8.890 9.530 437,112 +0.21(+2.25%)
Nov 24, 2008 8.343 9.923 8.267 9.320 1,033,614 +1.05(+12.74%)
Nov 21, 2008 8.940 9.000 7.523 8.267 1,737,945 -0.15(-1.82%)
Nov 20, 2008 9.430 9.617 8.377 8.420 832,497 -1.10(-11.55%)
Nov 19, 2008 10.77 10.95 9.433 9.520 870,795 -1.24(-11.55%)
Nov 18, 2008 10.65 10.96 10.42 10.76 895,794 +0.12(+1.16%)
Nov 17, 2008 10.60 11.29 10.60 10.64 556,050 -0.08(-0.78%)
Nov 14, 2008 10.67 11.48 10.13 10.72 622,374 -0.24(-2.19%)
Nov 13, 2008 10.24 11.07 9.920 10.96 1,157,121 +0.79(+7.80%)
Nov 12, 2008 11.38 11.64 10.07 10.17 1,561,623 -1.21(-10.66%)
Nov 11, 2008 11.82 12.09 11.35 11.38 543,489 -0.63(-5.22%)
Nov 10, 2008 11.81 12.67 11.68 12.01 778,929 +0.45(+3.92%)
Nov 07, 2008 11.58 12.94 11.02 11.56 1,272,609 -0.09(-0.80%)
Nov 06, 2008 12.38 12.73 11.56 11.65 600,657 -0.67(-5.41%)
Nov 05, 2008 13.66 13.73 12.11 12.32 676,146 -1.31(-9.59%)
Nov 04, 2008 13.72 13.98 13.29 13.62 271,221 +0.16(+1.16%)
Nov 03, 2008 13.39 13.81 13.20 13.47 357,444 +0.00(+0.03%)
Oct 31, 2008 12.68 13.59 12.33 13.46 609,993 +0.86(+6.79%)
Oct 30, 2008 12.08 12.88 11.98 12.61 476,004 +0.88(+7.47%)
Oct 29, 2008 11.21 12.18 10.87 11.73 584,547 +0.47(+4.14%)
Oct 28, 2008 10.66 11.31 10.40 11.26 593,691 +0.80(+7.61%)
Oct 27, 2008 10.90 11.18 10.41 10.47 358,422 -0.34(-3.15%)
Oct 24, 2008 10.33 11.04 10.17 10.81 587,958 -0.56(-4.95%)
Oct 23, 2008 11.45 12.12 11.00 11.37 608,904 -0.02(-0.15%)
Oct 22, 2008 12.35 12.44 11.03 11.39 624,351 -1.28(-10.08%)
Oct 21, 2008 13.35 13.49 12.66 12.66 220,731 -0.90(-6.61%)
Oct 20, 2008 13.05 13.58 13.05 13.56 346,635 +0.62(+4.79%)
Oct 17, 2008 12.23 13.13 12.04 12.94 959,979 +0.32(+2.54%)
Oct 16, 2008 13.42 13.74 11.67 12.62 1,569,306 -0.63(-4.75%)
Oct 15, 2008 14.50 14.50 12.14 13.25 1,534,029 -1.47(-10.01%)
Oct 14, 2008 16.67 17.17 14.04 14.72 731,715 -1.35(-8.40%)
Oct 13, 2008 15.02 16.08 15.02 16.07 479,910 +1.37(+9.34%)
Oct 10, 2008 13.43 15.00 12.91 14.70 1,584,813 +0.81(+5.86%)
Oct 09, 2008 14.34 14.90 13.89 13.89 720,597 -0.59(-4.08%)
Oct 08, 2008 14.16 15.40 13.94 14.48 1,201,986 -0.11(-0.78%)
Oct 07, 2008 14.60 14.80 14.29 14.59 1,447,113 -0.40(-2.67%)
Oct 06, 2008 15.05 15.09 14.17 14.99 1,279,542 -0.57(-3.68%)
Oct 03, 2008 17.58 17.80 15.20 15.56 886,722 -1.79(-10.33%)
Oct 02, 2008 17.83 17.98 17.26 17.36 1,069,047 -0.53(-2.94%)
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.