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 )

179.21 USD -1.72 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 133.68 134.05 131.87 132.13 358,191 -1.63(-1.22%)
Apr 29, 2019 133.80 135.18 133.43 133.76 232,329 -0.13(-0.10%)
Apr 26, 2019 131.77 134.13 131.40 133.89 344,700 +1.96(+1.49%)
Apr 25, 2019 134.34 134.34 131.88 131.93 329,378 -3.24(-2.40%)
Apr 24, 2019 133.68 136.39 133.18 135.17 318,775 +1.75(+1.31%)
Apr 23, 2019 132.02 133.82 132.02 133.42 705,277 +1.55(+1.18%)
Apr 22, 2019 134.66 134.66 130.60 131.87 568,492 -3.17(-2.35%)
Apr 18, 2019 135.38 136.50 134.94 135.04 215,800 +0.07(+0.05%)
Apr 17, 2019 136.46 136.70 134.63 134.97 179,042 -0.73(-0.54%)
Apr 16, 2019 136.25 136.45 135.22 135.70 256,741 +0.13(+0.10%)
Apr 15, 2019 134.88 135.95 133.85 135.57 243,892 +0.71(+0.53%)
Apr 12, 2019 135.40 136.73 134.18 134.86 240,900 +0.05(+0.04%)
Apr 11, 2019 134.25 135.44 133.59 134.81 270,485 +0.64(+0.48%)
Apr 10, 2019 133.84 134.35 132.87 134.17 219,783 +0.39(+0.29%)
Apr 09, 2019 135.69 136.05 133.35 133.78 801,966 -3.09(-2.26%)
Apr 08, 2019 137.35 137.74 135.58 136.87 482,671 -1.19(-0.86%)
Apr 05, 2019 137.49 138.62 137.09 138.06 619,900 +0.60(+0.44%)
Apr 04, 2019 135.41 137.49 135.15 137.46 252,147 +1.44(+1.06%)
Apr 03, 2019 135.78 136.90 135.25 136.02 621,448 +1.64(+1.22%)
Apr 02, 2019 132.63 134.84 132.35 134.38 758,133 +1.83(+1.38%)
Apr 01, 2019 131.15 133.27 130.20 132.55 740,211 +2.52(+1.94%)
Mar 29, 2019 128.35 132.00 128.11 130.03 713,200 +2.07(+1.62%)
Mar 28, 2019 127.55 128.45 126.18 127.96 288,537 +0.41(+0.32%)
Mar 27, 2019 127.46 128.75 126.41 127.55 293,095 +0.11(+0.09%)
Mar 26, 2019 127.16 127.95 126.56 127.44 215,613 +1.31(+1.04%)
Mar 25, 2019 125.91 126.81 125.55 126.13 299,828 +0.08(+0.06%)
Mar 22, 2019 127.76 127.76 125.07 126.05 503,600 -2.00(-1.56%)
Mar 21, 2019 126.97 128.81 126.97 128.05 317,011 +0.43(+0.34%)
Mar 20, 2019 129.72 129.72 127.47 127.62 272,930 -2.05(-1.58%)
Mar 19, 2019 130.87 131.00 129.56 129.67 332,878 -1.21(-0.92%)
Mar 18, 2019 128.94 130.99 127.51 130.88 627,791 +2.22(+1.73%)
Mar 15, 2019 127.73 128.78 126.77 128.66 397,600 +1.22(+0.96%)
Mar 14, 2019 127.60 127.60 126.62 127.44 365,177 -0.45(-0.35%)
Mar 13, 2019 127.85 128.14 126.94 127.89 426,989 +0.21(+0.16%)
Mar 12, 2019 127.51 128.14 126.46 127.68 370,532 +0.11(+0.09%)
Mar 11, 2019 124.00 127.59 119.39 127.57 623,822 +3.98(+3.22%)
Mar 08, 2019 122.69 123.82 122.69 123.59 240,000 -0.16(-0.13%)
Mar 07, 2019 123.68 124.78 123.38 123.75 529,799 -0.38(-0.31%)
Mar 06, 2019 124.09 124.76 123.34 124.13 390,349 +0.09(+0.07%)
Mar 05, 2019 123.01 124.37 121.44 124.04 396,956 +1.00(+0.81%)
Mar 04, 2019 123.55 124.00 121.23 123.04 422,390 -0.09(-0.07%)
Mar 01, 2019 123.20 124.14 121.83 123.13 441,600 +0.54(+0.44%)
Feb 28, 2019 119.90 125.22 119.06 122.59 879,400 -2.63(-2.10%)
Feb 27, 2019 128.44 132.82 125.02 125.22 2,653,591 +5.92(+4.96%)
Feb 26, 2019 118.99 120.60 118.95 119.30 584,836 +0.59(+0.50%)
Feb 25, 2019 119.55 120.33 117.98 118.71 705,792 -0.52(-0.44%)
Feb 22, 2019 120.38 121.29 118.78 119.23 392,600 -0.79(-0.66%)
Feb 21, 2019 118.78 120.21 117.00 120.02 473,341 +1.34(+1.13%)
Feb 20, 2019 117.73 119.95 116.47 118.68 835,746 +1.18(+1.00%)
Feb 19, 2019 119.06 121.51 114.55 117.50 2,132,684 -8.77(-6.95%)
Feb 15, 2019 124.20 126.28 123.95 126.27 315,900 +2.21(+1.78%)
Feb 14, 2019 123.78 124.69 123.34 124.06 807,378 -0.58(-0.47%)
Feb 13, 2019 124.05 125.68 124.03 124.64 436,526 +1.08(+0.87%)
Feb 12, 2019 120.79 124.55 118.87 123.56 897,081 +3.32(+2.76%)
Feb 11, 2019 120.91 122.00 118.84 120.24 498,616 -0.04(-0.03%)
Feb 08, 2019 120.89 122.13 119.69 120.28 559,600 -1.27(-1.04%)
Feb 07, 2019 122.87 122.87 120.23 121.55 246,794 -1.81(-1.47%)
Feb 06, 2019 124.12 124.33 122.95 123.36 331,890 -0.84(-0.68%)
Feb 05, 2019 122.00 124.36 121.83 124.20 362,896 +2.19(+1.79%)
Feb 04, 2019 120.36 122.16 119.61 122.01 420,356 +1.59(+1.32%)
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.