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 )

144.20 -1.16 (-0.80%)
Streaming Delayed Price Updated: 2:21 PM EDT, Apr 24, 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 (%)
Jul 31, 2003 1.520 1.521 1.488 1.496 309,600 -0.00(-0.11%)
Jul 30, 2003 1.421 1.521 1.408 1.498 600,000 +0.09(+6.33%)
Jul 29, 2003 1.399 1.413 1.375 1.408 147,600 +0.05(+3.62%)
Jul 28, 2003 1.366 1.400 1.309 1.359 106,200 +0.03(+2.57%)
Jul 25, 2003 1.326 1.342 1.309 1.325 120,000 -0.01(-0.56%)
Jul 24, 2003 1.325 1.355 1.325 1.333 156,600 +0.01(+0.45%)
Jul 23, 2003 1.272 1.327 1.267 1.327 85,800 +0.08(+6.06%)
Jul 22, 2003 1.250 1.271 1.219 1.251 90,000 +0.00(+0.07%)
Jul 21, 2003 1.229 1.250 1.191 1.250 37,200 +0.03(+2.67%)
Jul 18, 2003 1.232 1.232 1.211 1.218 48,000 -0.01(-1.18%)
Jul 17, 2003 1.213 1.241 1.208 1.232 49,200 +0.03(+2.53%)
Jul 16, 2003 1.162 1.224 1.147 1.202 20,400 +0.05(+4.12%)
Jul 15, 2003 1.143 1.154 1.143 1.154 10,800 +0.00(+0.00%)
Jul 14, 2003 1.150 1.218 1.142 1.154 233,400 +0.00(+0.00%)
Jul 11, 2003 1.183 1.192 1.026 1.154 196,200 -0.00(-0.07%)
Jul 10, 2003 1.160 1.183 1.026 1.155 159,600 -0.02(-1.42%)
Jul 09, 2003 1.186 1.186 1.168 1.172 49,200 -0.01(-0.99%)
Jul 08, 2003 1.138 1.183 1.138 1.183 46,200 -0.01(-0.63%)
Jul 07, 2003 1.192 1.194 1.026 1.191 824,400 -0.00(-0.07%)
Jul 03, 2003 1.167 1.192 1.167 1.192 31,200 +0.00(+0.00%)
Jul 02, 2003 1.170 1.192 1.170 1.192 139,200 +0.02(+1.78%)
Jul 01, 2003 1.161 1.171 1.150 1.171 36,000 +0.00(+0.36%)
Jun 30, 2003 1.183 1.183 1.162 1.167 88,800 -0.02(-1.75%)
Jun 27, 2003 1.169 1.184 1.169 1.188 55,800 +0.02(+1.79%)
Jun 26, 2003 1.167 1.169 1.164 1.167 49,800 +0.00(+0.00%)
Jun 25, 2003 1.167 1.167 1.158 1.167 31,200 +0.02(+1.38%)
Jun 24, 2003 1.161 1.162 1.150 1.151 294,600 -0.01(-0.65%)
Jun 23, 2003 1.183 1.183 1.158 1.158 132,000 +0.00(+0.00%)
Jun 20, 2003 1.164 1.164 1.153 1.158 199,200 -0.02(-1.35%)
Jun 19, 2003 1.215 1.215 1.171 1.174 48,000 -0.04(-2.96%)
Jun 18, 2003 1.141 1.250 1.141 1.210 159,600 +0.05(+4.76%)
Jun 17, 2003 1.092 1.158 1.087 1.155 144,000 +0.06(+5.87%)
Jun 16, 2003 1.079 1.100 1.079 1.091 150,600 +0.01(+0.55%)
Jun 13, 2003 1.091 1.095 1.083 1.085 113,400 +0.00(+0.15%)
Jun 12, 2003 1.080 1.102 1.071 1.083 208,200 +0.01(+1.25%)
Jun 11, 2003 1.038 1.077 1.034 1.070 107,400 +0.03(+2.96%)
Jun 10, 2003 1.020 1.058 1.003 1.039 321,000 +0.04(+4.00%)
Jun 09, 2003 0.9917 1.000 0.9867 0.9992 214,800 +0.01(+0.76%)
Jun 06, 2003 0.9767 0.9958 0.9667 0.9917 193,800 +0.02(+2.59%)
Jun 05, 2003 0.9608 0.9683 0.9608 0.9667 174,600 +0.00(+0.00%)
Jun 04, 2003 0.9675 0.9875 0.9667 0.9667 147,600 +0.00(+0.00%)
Jun 03, 2003 0.9383 0.9675 0.9375 0.9667 235,200 +0.00(+0.43%)
Jun 02, 2003 0.9708 0.9917 0.8700 0.9625 167,400 -0.01(-0.86%)
May 30, 2003 0.9683 0.9708 0.9442 0.9708 196,800 +0.00(+0.34%)
May 29, 2003 0.9725 0.9725 0.9658 0.9675 40,800 +0.00(+0.09%)
May 28, 2003 0.9392 0.9692 0.9392 0.9667 44,400 +0.00(+0.00%)
May 27, 2003 0.9667 0.9667 0.9483 0.9667 67,800 +0.00(+0.00%)
May 23, 2003 0.9683 0.9683 0.9625 0.9667 18,000 +0.00(+0.00%)
May 22, 2003 0.9625 0.9667 0.9508 0.9667 27,000 -0.00(-0.17%)
May 21, 2003 0.9642 0.9683 0.9250 0.9683 54,000 +0.00(+0.17%)
May 20, 2003 0.9667 0.9842 0.9358 0.9667 66,000 -0.00(-0.09%)
May 19, 2003 0.9783 0.9783 0.9675 0.9675 5,400 -0.01(-1.11%)
May 16, 2003 0.9833 0.9858 0.9625 0.9783 43,800 +0.00(+0.17%)
May 15, 2003 0.9667 0.9817 0.9667 0.9767 111,000 +0.01(+0.95%)
May 14, 2003 0.9675 0.9792 0.9633 0.9675 57,600 -0.00(-0.43%)
May 13, 2003 0.9667 0.9917 0.9583 0.9717 67,800 -0.00(-0.17%)
May 12, 2003 0.9433 0.9783 0.9333 0.9733 85,800 +0.01(+1.39%)
May 09, 2003 0.9692 0.9850 0.9558 0.9600 402,600 -0.01(-1.45%)
May 08, 2003 0.9908 0.9908 0.9742 0.9742 132,600 -0.01(-0.51%)
May 07, 2003 0.9958 0.9958 0.9675 0.9792 237,000 +0.00(+0.00%)
May 06, 2003 0.9583 0.9833 0.9425 0.9792 324,600 +0.02(+1.91%)
May 05, 2003 0.9833 0.9917 0.9608 0.9608 180,600 -0.03(-3.19%)
May 02, 2003 0.9908 0.9958 0.9858 0.9925 84,600 +0.02(+1.79%)
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.