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 (%)
Jun 28, 2002 0.8083 0.8083 0.7125 0.7917 126,000 -0.02(-2.06%)
Jun 27, 2002 0.7958 0.8083 0.7833 0.8083 5,400 +0.03(+3.19%)
Jun 26, 2002 0.8001 0.8083 0.7833 0.7833 117,000 -0.03(-3.19%)
Jun 25, 2002 0.7533 0.8250 0.7533 0.8092 257,400 +0.07(+9.97%)
Jun 21, 2002 0.7374 0.7374 0.7374 0.7358 49,200 -0.00(-0.23%)
Jun 20, 2002 0.6967 0.7375 0.6967 0.7375 71,400 +0.05(+6.63%)
Jun 19, 2002 0.6917 0.7042 0.6875 0.6917 164,400 +0.00(+0.61%)
Jun 18, 2002 0.6783 0.6917 0.6775 0.6875 117,600 +0.01(+1.60%)
Jun 17, 2002 0.6875 0.6875 0.6767 0.6767 28,200 +0.01(+0.74%)
Jun 14, 2002 0.6850 0.6850 0.6717 0.6717 9,000 -0.01(-1.83%)
Jun 12, 2002 0.6800 0.6850 0.6792 0.6842 42,600 +0.01(+1.36%)
Jun 11, 2002 0.6750 0.6867 0.6667 0.6750 29,400 +0.00(+0.29%)
Jun 10, 2002 0.6675 0.6730 0.6675 0.6730 3,000 +0.01(+0.94%)
Jun 07, 2002 0.6675 0.6683 0.6583 0.6667 10,800 +0.00(+0.01%)
Jun 06, 2002 0.6667 0.6750 0.6667 0.6667 27,000 +0.00(+0.00%)
Jun 05, 2002 0.6133 0.6667 0.6133 0.6667 74,400 +0.02(+2.56%)
May 31, 2002 0.6208 0.6500 0.6208 0.6500 53,400 +0.04(+6.08%)
May 28, 2002 0.6127 0.6127 0.6127 0.6127 1,800 -0.02(-3.25%)
May 27, 2002 0.6333 0.6383 0.6250 0.6333 27,600 +0.00(+0.00%)
May 24, 2002 0.6333 0.6383 0.6250 0.6333 27,600 +0.00(+0.00%)
May 23, 2002 0.6333 0.6333 0.6332 0.6333 55,800 -0.00(-0.26%)
May 22, 2002 0.6183 0.6350 0.6183 0.6350 340,200 +0.01(+0.93%)
May 21, 2002 0.6292 0.6292 0.6292 0.6292 0 +0.00(+0.00%)
May 20, 2002 0.6392 0.6392 0.6133 0.6292 42,000 -0.01(-1.82%)
May 17, 2002 0.6333 0.6408 0.6308 0.6408 204,600 +0.01(+1.18%)
May 16, 2002 0.6275 0.6333 0.6258 0.6333 30,000 +0.01(+1.33%)
May 15, 2002 0.6150 0.6258 0.6150 0.6250 48,000 +0.00(+0.00%)
May 14, 2002 0.6333 0.6375 0.6250 0.6250 172,800 -0.01(-1.45%)
May 13, 2002 0.6208 0.6408 0.6208 0.6342 142,800 +0.01(+1.47%)
May 10, 2002 0.6167 0.6250 0.6083 0.6250 163,800 +0.02(+3.88%)
May 09, 2002 0.5917 0.6042 0.5917 0.6017 612,000 +0.00(+0.00%)
May 08, 2002 0.5917 0.6042 0.5917 0.6017 349,200 +0.01(+1.69%)
May 07, 2002 0.5625 0.6250 0.5625 0.5917 705,000 +0.02(+2.90%)
May 06, 2002 0.5700 0.5750 0.5625 0.5750 40,200 +0.01(+1.47%)
May 03, 2002 0.5626 0.5667 0.5500 0.5667 51,600 +0.00(+0.74%)
May 02, 2002 0.5667 0.5708 0.5575 0.5625 21,000 +0.01(+1.50%)
May 01, 2002 0.5667 0.5667 0.5542 0.5542 224,400 +0.01(+2.15%)
Apr 30, 2002 0.5500 0.5501 0.5425 0.5425 18,600 -0.01(-1.36%)
Apr 29, 2002 0.5667 0.5667 0.5500 0.5500 10,800 -0.02(-2.94%)
Apr 26, 2002 0.5417 0.5667 0.5417 0.5667 9,000 +0.00(+0.00%)
Apr 25, 2002 0.5417 0.5667 0.5417 0.5667 2,400 +0.03(+4.62%)
Apr 24, 2002 0.5500 0.5508 0.5333 0.5417 86,400 -0.00(-0.76%)
Apr 23, 2002 0.5458 0.5525 0.5333 0.5458 29,400 +0.00(+0.75%)
Apr 22, 2002 0.5379 0.5417 0.5379 0.5417 11,400 +0.00(+0.00%)
Apr 19, 2002 0.5680 0.5683 0.5417 0.5417 11,400 +0.00(+0.72%)
Apr 18, 2002 0.5333 0.5417 0.5333 0.5379 17,400 +0.00(+0.85%)
Apr 17, 2002 0.5333 0.5335 0.5333 0.5333 18,600 -0.02(-3.32%)
Apr 16, 2002 0.5517 0.5682 0.5517 0.5517 49,200 -0.00(-0.03%)
Apr 15, 2002 0.5518 0.5518 0.5517 0.5518 16,200 +0.00(+0.03%)
Apr 12, 2002 0.5347 0.5625 0.5347 0.5517 61,800 +0.01(+1.85%)
Apr 11, 2002 0.5292 0.5417 0.5292 0.5417 40,200 +0.01(+2.36%)
Apr 10, 2002 0.5292 0.5292 0.5292 0.5292 6,600 +0.03(+5.83%)
Apr 09, 2002 0.5167 0.5208 0.5000 0.5000 18,000 -0.02(-3.23%)
Apr 08, 2002 0.5208 0.5208 0.5167 0.5167 15,000 -0.01(-1.43%)
Apr 05, 2002 0.5208 0.5242 0.5208 0.5242 12,000 -0.01(-0.94%)
Apr 04, 2002 0.5208 0.5292 0.5208 0.5292 18,000 +0.01(+1.60%)
Apr 03, 2002 0.5317 0.5358 0.5208 0.5208 208,200 -0.01(-2.04%)
Apr 02, 2002 0.5317 0.5333 0.5258 0.5317 28,200 +0.00(+0.00%)
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.