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 )

160.79 +1.26 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 128.85 129.71 127.78 129.35 283,500 +0.63(+0.49%)
Sep 27, 2018 129.50 129.90 128.55 128.72 253,744 -0.10(-0.08%)
Sep 26, 2018 129.40 129.88 128.43 128.82 264,738 -0.83(-0.64%)
Sep 25, 2018 129.40 130.16 128.63 129.65 519,210 +0.15(+0.12%)
Sep 24, 2018 131.65 131.97 128.67 129.50 398,607 +0.69(+0.54%)
Sep 21, 2018 127.96 129.50 127.36 128.81 596,500 +1.31(+1.03%)
Sep 20, 2018 126.48 127.65 126.08 127.50 343,451 +1.65(+1.31%)
Sep 19, 2018 126.92 126.98 125.39 125.85 195,509 -0.71(-0.56%)
Sep 18, 2018 125.50 126.88 125.18 126.56 560,755 +0.89(+0.71%)
Sep 17, 2018 126.36 126.77 125.29 125.67 389,995 -0.54(-0.43%)
Sep 14, 2018 126.24 126.98 125.86 126.21 257,900 +0.29(+0.23%)
Sep 13, 2018 126.19 126.50 125.00 125.92 194,951 +0.32(+0.25%)
Sep 12, 2018 126.28 126.50 124.95 125.60 423,001 -0.65(-0.51%)
Sep 11, 2018 125.63 126.54 124.92 126.25 243,167 +0.35(+0.28%)
Sep 10, 2018 126.53 127.94 124.29 125.90 274,131 -0.19(-0.15%)
Sep 07, 2018 125.54 126.20 124.29 126.09 344,500 +0.64(+0.51%)
Sep 06, 2018 125.57 126.62 125.00 125.45 636,616 -0.04(-0.03%)
Sep 05, 2018 122.27 125.58 121.05 125.49 600,232 +3.23(+2.64%)
Sep 04, 2018 121.84 122.62 120.24 122.26 472,811 +0.72(+0.59%)
Aug 31, 2018 121.54 121.54 121.54 0 +2.13(+1.78%)
Aug 30, 2018 120.79 121.10 119.16 119.41 316,948 -1.86(-1.53%)
Aug 29, 2018 121.08 122.07 119.24 121.27 372,808 +0.18(+0.15%)
Aug 28, 2018 120.20 122.45 120.03 121.09 450,309 +1.56(+1.31%)
Aug 27, 2018 119.41 120.36 117.52 119.53 215,890 +0.27(+0.23%)
Aug 24, 2018 118.41 120.52 117.94 119.26 420,500 +1.12(+0.95%)
Aug 23, 2018 118.29 118.31 116.74 118.14 343,218 +0.12(+0.10%)
Aug 22, 2018 118.54 118.79 117.13 118.02 332,148 -0.94(-0.79%)
Aug 21, 2018 116.63 119.50 116.40 118.96 396,855 +1.95(+1.67%)
Aug 20, 2018 116.18 117.40 115.63 117.01 356,576 +1.12(+0.97%)
Aug 17, 2018 115.30 116.39 115.25 115.89 474,800 +0.55(+0.48%)
Aug 16, 2018 116.20 116.23 114.94 115.34 549,900 -0.17(-0.15%)
Aug 15, 2018 114.31 116.00 113.66 115.51 579,309 +0.38(+0.33%)
Aug 14, 2018 115.50 116.27 114.78 115.13 802,800 -0.37(-0.32%)
Aug 13, 2018 116.46 116.71 114.85 115.50 678,792 -0.80(-0.69%)
Aug 10, 2018 117.80 118.22 116.19 116.30 579,700 -0.71(-0.61%)
Aug 09, 2018 120.88 120.88 116.87 117.01 1,003,849 -3.42(-2.84%)
Aug 08, 2018 114.29 131.40 114.07 120.43 2,587,048 +14.72(+13.92%)
Aug 07, 2018 105.00 106.88 104.65 105.71 765,510 +1.05(+1.00%)
Aug 06, 2018 101.69 104.84 101.69 104.66 707,450 +2.53(+2.48%)
Aug 03, 2018 103.12 103.61 100.88 102.13 415,100 -0.72(-0.70%)
Aug 02, 2018 101.11 102.95 100.72 102.85 572,014 +1.58(+1.56%)
Aug 01, 2018 101.90 102.74 100.21 101.27 769,284 -1.21(-1.18%)
Jul 31, 2018 101.41 102.88 101.41 102.48 710,519 +1.76(+1.75%)
Jul 30, 2018 101.52 102.33 100.63 100.72 902,661 -1.09(-1.07%)
Jul 27, 2018 101.97 102.45 101.12 101.81 532,800 +0.32(+0.32%)
Jul 26, 2018 99.97 101.88 99.51 101.49 1,360,506 +1.39(+1.39%)
Jul 25, 2018 100.38 100.93 98.85 100.10 505,598 -0.25(-0.25%)
Jul 24, 2018 100.44 101.22 99.15 100.35 662,331 +0.27(+0.27%)
Jul 23, 2018 101.77 98.52 100.08 333,464 -1.40(-1.38%)
Jul 20, 2018 100.54 102.31 100.25 101.48 1,127,051 +0.88(+0.87%)
Jul 19, 2018 101.39 100.18 100.60 613,433 +0.66(+0.66%)
Jul 18, 2018 98.78 100.20 98.41 99.94 659,073 +1.09(+1.10%)
Jul 17, 2018 99.29 99.91 98.39 98.85 382,286 -0.79(-0.79%)
Jul 16, 2018 102.58 102.59 99.55 99.64 434,627 -2.59(-2.53%)
Jul 13, 2018 101.88 102.77 101.57 102.23 769,271 +0.40(+0.39%)
Jul 12, 2018 103.00 103.19 101.49 101.83 500,768 -1.01(-0.98%)
Jul 11, 2018 103.53 104.32 102.69 102.84 745,980 -0.90(-0.87%)
Jul 10, 2018 103.90 104.58 103.31 103.74 927,359 +0.14(+0.14%)
Jul 09, 2018 103.54 104.23 103.44 103.60 1,646,664 +0.43(+0.42%)
Jul 06, 2018 104.55 105.14 102.83 103.17 664,343 -1.19(-1.14%)
Jul 05, 2018 104.26 104.53 103.47 104.36 814,436 +0.17(+0.16%)
Jul 03, 2018 104.19 104.19 104.19 0 +0.98(+0.95%)
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.