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 (%)
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%)
Jul 02, 2018 103.97 104.21 102.07 103.21 461,342 -1.21(-1.16%)
Jun 29, 2018 103.63 105.10 102.39 104.42 336,428 +0.57(+0.55%)
Jun 28, 2018 105.80 105.80 103.47 103.85 285,179 -1.87(-1.77%)
Jun 27, 2018 106.70 106.92 105.35 105.72 448,765 -0.96(-0.90%)
Jun 26, 2018 106.04 107.09 104.50 106.68 513,238 +1.29(+1.22%)
Jun 25, 2018 104.60 105.86 103.14 105.39 409,703 +0.49(+0.47%)
Jun 22, 2018 105.57 106.32 104.04 104.90 864,573 +0.04(+0.04%)
Jun 21, 2018 104.80 105.11 102.79 104.86 362,584 +0.35(+0.33%)
Jun 20, 2018 104.97 106.00 104.45 104.51 740,630 +0.28(+0.27%)
Jun 19, 2018 105.91 105.91 103.72 104.23 760,049 -2.44(-2.29%)
Jun 18, 2018 106.05 107.12 104.97 106.67 364,913 +0.05(+0.05%)
Jun 15, 2018 106.66 106.17 106.62 371,419 +0.45(+0.42%)
Jun 14, 2018 104.49 106.21 103.89 106.17 448,674 +1.67(+1.60%)
Jun 13, 2018 105.05 106.04 104.05 104.50 634,497 -0.22(-0.21%)
Jun 12, 2018 104.32 105.58 104.01 104.72 950,776 +0.72(+0.69%)
Jun 11, 2018 104.13 104.69 103.57 104.00 794,954 -0.19(-0.18%)
Jun 08, 2018 102.93 104.43 102.87 104.19 594,545 +1.13(+1.10%)
Jun 07, 2018 101.39 103.14 101.28 103.06 377,891 +2.14(+2.12%)
Jun 06, 2018 99.68 101.00 99.42 100.92 450,382 +1.60(+1.61%)
Jun 05, 2018 99.00 99.70 98.31 99.32 613,422 +0.28(+0.28%)
Jun 04, 2018 100.23 101.23 98.58 99.04 352,438 -0.53(-0.53%)
Jun 01, 2018 99.59 100.89 98.06 99.57 906,971 -0.05(-0.05%)
May 31, 2018 101.40 101.50 99.62 99.62 657,365 -1.96(-1.93%)
May 30, 2018 102.77 102.77 101.42 101.58 736,513 -0.39(-0.38%)
May 29, 2018 103.13 103.96 101.50 101.97 596,753 -2.02(-1.94%)
May 25, 2018 103.99 103.99 103.99 0 +0.24(+0.23%)
May 24, 2018 104.11 104.89 103.24 103.75 966,893 -0.73(-0.70%)
May 23, 2018 102.04 104.74 102.04 104.48 970,123 +1.88(+1.83%)
May 22, 2018 104.43 104.77 101.85 102.60 1,039,247 -1.38(-1.33%)
May 21, 2018 105.55 106.87 103.93 103.98 1,018,859 -0.47(-0.45%)
May 18, 2018 103.87 105.00 103.14 104.45 688,745 +0.49(+0.47%)
May 17, 2018 104.32 105.45 103.45 103.96 647,166 -1.01(-0.96%)
May 16, 2018 104.70 105.80 104.52 104.97 743,375 +0.12(+0.11%)
May 15, 2018 105.88 107.39 104.61 104.85 710,071 -1.11(-1.05%)
May 14, 2018 107.74 108.05 105.31 105.96 643,746 -1.36(-1.27%)
May 11, 2018 105.98 108.02 105.79 107.32 782,640 +0.30(+0.28%)
May 10, 2018 107.02 108.15 104.36 107.02 2,044,415 -1.54(-1.41%)
May 09, 2018 114.01 118.88 100.70 108.56 8,669,355 -23.07(-17.53%)
May 08, 2018 128.95 132.12 127.65 131.63 518,742 +2.67(+2.07%)
May 07, 2018 126.56 129.37 123.56 128.96 643,076 +2.50(+1.98%)
May 04, 2018 124.25 126.89 124.12 126.46 230,015 +1.62(+1.30%)
May 03, 2018 125.79 126.89 124.11 124.84 305,068 -1.15(-0.91%)
May 02, 2018 127.07 127.82 125.92 125.99 410,068 -0.99(-0.78%)
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.