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 )

160.26 +0.73 (+0.46%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 179.88 184.70 178.78 182.44 432,378 +2.25(+1.25%)
Oct 28, 2021 174.88 180.35 180.19 252,210 +5.91(+3.39%)
Oct 27, 2021 176.79 178.49 174.09 174.28 209,389 -2.00(-1.13%)
Oct 26, 2021 176.60 176.28 292,951 +0.18(+0.10%)
Oct 25, 2021 175.74 176.10 263,269 +0.67(+0.38%)
Oct 22, 2021 176.46 177.72 174.80 175.43 205,708 -0.46(-0.26%)
Oct 21, 2021 174.53 176.83 173.91 175.89 463,003 +0.87(+0.50%)
Oct 20, 2021 173.92 175.87 173.76 175.02 241,742 +0.83(+0.48%)
Oct 19, 2021 173.25 175.09 172.05 174.19 248,643 +2.70(+1.57%)
Oct 18, 2021 170.80 172.29 169.62 171.49 219,905 -0.69(-0.40%)
Oct 15, 2021 171.84 175.05 171.57 172.18 303,294 +0.93(+0.54%)
Oct 14, 2021 168.00 172.24 166.63 171.25 630,231 +3.10(+1.84%)
Oct 13, 2021 166.90 169.20 166.31 168.15 385,025 +0.94(+0.56%)
Oct 12, 2021 168.05 168.85 166.78 167.21 259,503 +0.26(+0.16%)
Oct 11, 2021 171.33 171.83 166.47 166.95 262,534 -4.13(-2.41%)
Oct 08, 2021 173.20 173.20 169.09 171.08 299,935 -2.46(-1.42%)
Oct 07, 2021 172.58 175.46 172.58 173.54 303,547 +1.89(+1.10%)
Oct 06, 2021 171.42 173.20 168.14 171.65 354,211 -1.04(-0.60%)
Oct 05, 2021 171.55 174.06 169.52 172.69 317,621 +1.18(+0.69%)
Oct 04, 2021 174.00 175.28 170.40 171.51 611,943 -2.33(-1.34%)
Oct 01, 2021 171.03 175.74 170.08 173.84 271,662 +3.33(+1.95%)
Sep 30, 2021 175.11 176.50 170.51 170.51 357,621 -3.51(-2.02%)
Sep 29, 2021 172.80 174.73 171.75 174.02 302,484 +1.82(+1.06%)
Sep 28, 2021 173.87 174.38 171.39 172.20 243,467 -2.18(-1.25%)
Sep 27, 2021 174.34 178.10 174.28 174.38 251,202 +0.61(+0.35%)
Sep 24, 2021 172.48 175.18 172.45 173.77 252,063 +0.64(+0.37%)
Sep 23, 2021 172.11 176.47 171.34 173.13 622,257 +1.84(+1.07%)
Sep 22, 2021 172.67 174.01 170.67 171.29 250,518 -0.10(-0.06%)
Sep 21, 2021 174.46 174.63 171.32 171.39 308,551 -2.81(-1.61%)
Sep 20, 2021 171.71 174.34 170.21 174.20 423,167 +1.22(+0.71%)
Sep 17, 2021 173.88 174.50 170.73 172.98 686,485 -1.00(-0.57%)
Sep 16, 2021 174.99 175.24 170.45 173.98 427,933 -0.43(-0.25%)
Sep 15, 2021 173.01 175.85 173.01 174.41 448,108 +0.60(+0.35%)
Sep 14, 2021 177.31 177.31 173.59 173.81 364,489 -2.32(-1.32%)
Sep 13, 2021 175.29 176.55 172.98 176.13 418,401 +1.89(+1.08%)
Sep 10, 2021 176.05 179.15 173.78 174.24 234,593 -1.37(-0.78%)
Sep 09, 2021 175.25 176.48 174.50 175.61 185,093 -0.34(-0.19%)
Sep 08, 2021 175.46 176.72 174.37 175.95 218,524 -0.08(-0.05%)
Sep 07, 2021 179.22 180.03 175.21 176.03 642,160 -3.95(-2.19%)
Sep 03, 2021 182.14 183.97 179.29 179.98 342,021 -2.00(-1.10%)
Sep 02, 2021 183.94 184.79 181.53 181.98 258,635 -0.97(-0.53%)
Sep 01, 2021 183.55 184.27 179.30 182.95 377,150 +0.01(+0.01%)
Aug 31, 2021 185.86 185.93 182.50 182.94 289,314 -3.24(-1.74%)
Aug 30, 2021 186.43 187.63 184.48 186.18 185,225 +0.53(+0.29%)
Aug 27, 2021 185.28 186.62 184.71 185.65 376,344 +0.91(+0.49%)
Aug 26, 2021 183.21 184.91 180.65 184.74 500,910 +1.63(+0.89%)
Aug 25, 2021 181.20 183.57 180.35 183.11 279,405 +2.66(+1.47%)
Aug 24, 2021 180.13 181.78 179.44 180.45 336,230 +0.88(+0.49%)
Aug 23, 2021 182.12 182.50 177.49 179.57 259,982 -0.88(-0.49%)
Aug 20, 2021 177.83 180.87 176.97 180.45 579,882 +2.42(+1.36%)
Aug 19, 2021 173.65 179.27 172.28 178.03 838,222 +1.58(+0.90%)
Aug 18, 2021 175.85 178.66 175.47 176.45 685,497 -0.69(-0.39%)
Aug 17, 2021 177.28 178.72 175.31 177.14 395,283 -1.85(-1.03%)
Aug 16, 2021 176.79 179.71 175.70 178.99 819,165 +0.91(+0.51%)
Aug 13, 2021 182.69 183.00 176.76 178.08 512,778 -4.38(-2.40%)
Aug 12, 2021 190.35 191.28 180.95 182.46 958,602 -9.43(-4.91%)
Aug 11, 2021 193.62 194.07 189.98 191.89 678,957 +0.14(+0.07%)
Aug 10, 2021 191.04 192.74 189.81 191.75 438,514 +0.74(+0.39%)
Aug 09, 2021 193.07 193.84 189.71 191.01 523,430 -2.38(-1.23%)
Aug 06, 2021 193.89 195.50 192.67 193.39 454,996 -0.39(-0.20%)
Aug 05, 2021 193.71 196.49 193.27 193.78 426,658 +0.79(+0.41%)
Aug 04, 2021 193.02 194.87 192.10 192.99 277,293 -1.01(-0.52%)
Aug 03, 2021 191.71 194.15 188.80 194.00 464,244 +3.24(+1.70%)
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.