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 )

141.01 -0.26 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2009 15.00 15.40 14.58 14.59 956,400 -0.41(-2.73%)
Apr 29, 2009 15.00 15.05 14.84 15.00 1,197,216 +0.12(+0.78%)
Apr 28, 2009 14.17 15.16 14.17 14.88 980,250 +0.28(+1.92%)
Apr 27, 2009 14.17 14.81 14.06 14.60 1,070,127 -0.12(-0.79%)
Apr 24, 2009 14.00 14.87 13.87 14.72 1,469,331 +0.87(+6.31%)
Apr 23, 2009 13.25 14.19 13.12 13.85 1,183,065 +0.57(+4.29%)
Apr 22, 2009 12.86 13.79 12.71 13.28 1,088,517 +0.24(+1.84%)
Apr 21, 2009 12.45 13.16 12.45 13.04 1,178,358 +0.35(+2.76%)
Apr 20, 2009 13.15 13.34 12.43 12.69 612,396 -0.83(-6.12%)
Apr 17, 2009 13.29 13.61 13.19 13.51 653,475 +0.27(+2.04%)
Apr 16, 2009 13.00 13.33 12.82 13.24 687,873 +0.39(+3.03%)
Apr 15, 2009 12.21 12.90 12.17 12.85 838,329 +0.59(+4.81%)
Apr 14, 2009 12.94 12.98 12.20 12.26 771,117 -0.72(-5.55%)
Apr 13, 2009 12.66 13.24 12.36 12.98 943,917 +0.20(+1.59%)
Apr 09, 2009 11.98 12.82 11.84 12.78 1,028,787 +1.01(+8.61%)
Apr 08, 2009 11.30 11.78 11.17 11.77 751,149 +0.52(+4.59%)
Apr 07, 2009 11.26 11.52 11.02 11.25 590,025 -0.14(-1.23%)
Apr 06, 2009 11.50 11.53 11.08 11.39 705,483 -0.20(-1.75%)
Apr 03, 2009 11.90 11.98 11.41 11.59 819,693 -0.29(-2.44%)
Apr 02, 2009 11.57 12.21 11.34 11.88 1,052,925 +0.61(+5.41%)
Apr 01, 2009 10.92 11.47 10.67 11.27 507,189 +0.46(+4.29%)
Mar 31, 2009 10.94 11.44 10.77 10.81 664,239 +0.04(+0.40%)
Mar 30, 2009 11.39 11.44 10.46 10.77 876,306 -0.90(-7.74%)
Mar 26, 2009 10.97 11.72 10.90 11.67 912,024 +0.77(+7.10%)
Mar 25, 2009 10.80 11.45 10.50 10.90 1,139,457 +0.14(+1.29%)
Mar 24, 2009 10.22 10.92 10.09 10.76 753,999 +0.41(+3.94%)
Mar 23, 2009 9.877 10.35 9.667 10.35 582,693 +0.81(+8.53%)
Mar 20, 2009 9.713 9.753 9.430 9.537 899,115 -0.08(-0.83%)
Mar 19, 2009 9.407 9.827 9.310 9.617 581,856 +0.34(+3.67%)
Mar 18, 2009 9.067 9.487 8.847 9.277 804,639 +0.22(+2.47%)
Mar 17, 2009 8.920 9.053 8.717 9.053 851,493 +0.10(+1.12%)
Mar 16, 2009 9.083 9.250 8.908 8.953 1,046,721 -0.01(-0.15%)
Mar 13, 2009 8.907 9.083 8.667 8.967 684,816 +0.20(+2.32%)
Mar 12, 2009 8.310 8.817 8.073 8.763 1,049,883 +0.44(+5.24%)
Mar 11, 2009 8.333 8.667 8.263 8.327 626,940 +0.03(+0.32%)
Mar 10, 2009 7.810 8.360 7.680 8.300 853,407 +0.70(+9.26%)
Mar 09, 2009 7.840 8.040 7.543 7.597 890,370 -0.39(-4.88%)
Mar 06, 2009 7.857 8.323 7.833 7.987 1,512,264 +0.20(+2.57%)
Mar 05, 2009 8.100 8.617 7.513 7.787 3,553,587 +0.63(+8.80%)
Mar 04, 2009 7.073 7.267 7.000 7.157 671,715 +0.24(+3.42%)
Mar 02, 2009 7.093 7.107 6.887 6.920 814,239 -0.33(-4.55%)
Feb 27, 2009 7.063 7.480 6.863 7.250 1,042,179 +0.18(+2.55%)
Feb 26, 2009 7.307 7.477 7.067 7.070 322,371 -0.13(-1.85%)
Feb 25, 2009 7.320 7.520 7.190 7.203 816,930 -0.21(-2.79%)
Feb 24, 2009 7.240 7.503 7.073 7.410 999,816 +0.24(+3.35%)
Feb 23, 2009 7.680 7.713 7.083 7.170 718,659 -0.47(-6.11%)
Feb 20, 2009 7.690 7.953 7.500 7.637 810,783 -0.18(-2.30%)
Feb 19, 2009 7.590 7.963 7.523 7.817 571,524 +0.30(+3.95%)
Feb 18, 2009 7.523 7.617 7.260 7.520 349,095 +0.04(+0.49%)
Feb 17, 2009 7.693 7.813 7.350 7.483 648,039 -0.45(-5.63%)
Feb 13, 2009 7.807 8.173 7.807 7.930 481,362 -0.05(-0.67%)
Feb 12, 2009 7.713 8.023 7.640 7.983 396,480 -0.08(-1.03%)
Feb 11, 2009 7.957 8.207 7.897 8.067 193,926 +0.10(+1.30%)
Feb 10, 2009 8.377 8.782 7.932 7.963 335,289 -0.49(-5.83%)
Feb 09, 2009 8.340 8.503 8.220 8.457 370,002 +0.11(+1.36%)
Feb 06, 2009 7.800 8.407 7.800 8.343 573,075 +0.53(+6.83%)
Feb 05, 2009 7.480 7.833 7.413 7.810 414,495 +0.24(+3.13%)
Feb 04, 2009 7.433 7.727 7.433 7.573 310,836 +0.10(+1.38%)
Feb 03, 2009 7.513 7.577 7.250 7.470 369,999 -0.00(-0.04%)
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.