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 (%)
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%)
Apr 01, 2004 3.779 3.845 3.771 3.792 798,600 -0.01(-0.18%)
Mar 31, 2004 3.833 3.873 3.771 3.799 754,800 +0.02(+0.62%)
Mar 30, 2004 3.671 3.833 3.669 3.776 769,200 +0.11(+3.09%)
Mar 29, 2004 3.542 3.780 3.530 3.663 1,196,400 +0.14(+3.85%)
Mar 26, 2004 3.420 3.566 3.338 3.527 640,200 +0.12(+3.42%)
Mar 25, 2004 3.333 3.456 3.315 3.410 523,800 +0.08(+2.30%)
Mar 24, 2004 3.416 3.417 3.290 3.333 467,400 -0.12(-3.47%)
Mar 23, 2004 3.501 3.514 3.416 3.453 285,000 -0.05(-1.33%)
Mar 22, 2004 3.579 3.581 3.467 3.500 528,000 -0.04(-1.06%)
Mar 19, 2004 3.533 3.587 3.498 3.538 360,000 +0.03(+0.95%)
Mar 18, 2004 3.513 3.545 3.477 3.504 220,800 +0.03(+0.86%)
Mar 17, 2004 3.499 3.550 3.431 3.474 345,600 +0.01(+0.34%)
Mar 16, 2004 3.495 3.500 3.382 3.462 306,000 +0.05(+1.37%)
Mar 15, 2004 3.271 3.478 3.251 3.416 587,400 +0.07(+2.09%)
Mar 12, 2004 3.419 3.458 3.328 3.346 271,800 -0.06(-1.74%)
Mar 11, 2004 3.402 3.512 3.386 3.405 291,600 -0.06(-1.78%)
Mar 10, 2004 3.479 3.658 3.376 3.467 338,400 -0.09(-2.51%)
Mar 09, 2004 3.608 3.658 3.507 3.556 246,000 -0.07(-1.93%)
Mar 08, 2004 3.501 3.652 3.501 3.626 258,000 +0.09(+2.64%)
Mar 05, 2004 3.585 3.647 3.482 3.533 196,200 -0.08(-2.17%)
Mar 04, 2004 3.487 3.665 3.445 3.611 521,400 +0.02(+0.53%)
Mar 03, 2004 3.514 3.614 3.481 3.592 524,400 +0.15(+4.41%)
Mar 02, 2004 3.276 3.500 3.254 3.440 1,358,400 +0.15(+4.64%)
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.