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 )

143.32 -2.10 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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, 2002 0.7000 0.7000 0.6667 0.6959 10,800 +0.00(+0.13%)
Jul 30, 2002 0.6958 0.6958 0.6950 0.6950 3,600 -0.00(-0.12%)
Jul 29, 2002 0.6708 0.6958 0.6708 0.6958 17,400 +0.03(+3.98%)
Jul 26, 2002 0.6700 0.6700 0.6692 0.6692 1,200 -0.00(-0.25%)
Jul 25, 2002 0.6674 0.6917 0.6674 0.6708 22,200 +0.00(+0.62%)
Jul 24, 2002 0.6667 0.6675 0.6375 0.6667 48,600 +0.00(+0.00%)
Jul 23, 2002 0.7000 0.7375 0.6667 0.6667 115,800 -0.03(-4.77%)
Jul 22, 2002 0.7092 0.7092 0.7000 0.7001 49,200 -0.01(-1.18%)
Jul 19, 2002 0.7083 0.7085 0.7083 0.7084 25,800 -0.01(-2.06%)
Jul 17, 2002 0.6748 0.7417 0.6748 0.7233 66,000 +0.01(+0.93%)
Jul 12, 2002 0.6667 0.7167 0.6667 0.7167 13,800 +0.05(+7.50%)
Jul 11, 2002 0.6750 0.6750 0.6667 0.6667 21,000 -0.03(-4.42%)
Jul 10, 2002 0.6533 0.7175 0.6533 0.6975 63,000 +0.04(+6.55%)
Jul 09, 2002 0.6574 0.6574 0.6546 0.6546 51,000 -0.00(-0.43%)
Jul 08, 2002 0.6625 0.6625 0.6574 0.6574 134,400 -0.01(-0.76%)
Jul 05, 2002 0.6667 0.6667 0.6625 0.6625 11,400 -0.02(-2.69%)
Jul 04, 2002 0.6844 0.6894 0.6775 0.6808 25,200 +0.00(+0.00%)
Jul 03, 2002 0.6844 0.6894 0.6775 0.6808 25,200 -0.00(-0.34%)
Jul 02, 2002 0.7308 0.7308 0.6667 0.6831 182,400 -0.07(-8.77%)
Jul 01, 2002 0.7917 0.8158 0.7208 0.7488 26,400 -0.04(-5.41%)
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%)
Apr 01, 2002 0.5259 0.5333 0.5259 0.5317 16,200 -0.00(-0.31%)
Mar 29, 2002 0.5250 0.5333 0.5250 0.5333 7,200 +0.00(+0.00%)
Mar 28, 2002 0.5250 0.5333 0.5250 0.5333 7,200 +0.00(+0.00%)
Mar 27, 2002 0.5333 0.5333 0.5333 0.5333 0 +0.00(+0.00%)
Mar 26, 2002 0.5404 0.5404 0.5333 0.5333 6,600 +0.01(+1.60%)
Mar 25, 2002 0.5208 0.5250 0.5208 0.5250 4,800 +0.00(+0.79%)
Mar 22, 2002 0.5092 0.5267 0.5092 0.5208 9,000 +0.00(+0.79%)
Mar 21, 2002 0.5167 0.5208 0.5167 0.5168 12,600 -0.00(-0.78%)
Mar 20, 2002 0.5058 0.5208 0.5058 0.5208 27,000 +0.02(+3.14%)
Mar 19, 2002 0.5117 0.5124 0.5050 0.5050 59,400 +0.00(+0.17%)
Mar 18, 2002 0.5042 0.5042 0.5042 0.5042 4,200 +0.00(+0.67%)
Mar 15, 2002 0.5000 0.5008 0.5000 0.5008 3,000 +0.00(+0.15%)
Mar 14, 2002 0.5001 0.5001 0.5000 0.5001 19,800 +0.00(+0.02%)
Mar 13, 2002 0.5125 0.5125 0.5000 0.5000 10,200 +0.00(+0.00%)
Mar 12, 2002 0.5001 0.5001 0.5000 0.5000 1,800 +0.00(+0.00%)
Mar 11, 2002 0.4925 0.5004 0.4775 0.5000 64,800 +0.00(+0.00%)
Mar 08, 2002 0.5000 0.5000 0.5000 0.5000 4,200 -0.04(-7.25%)
Mar 07, 2002 0.4917 0.5391 0.4917 0.5391 2,400 +0.04(+8.00%)
Mar 06, 2002 0.5083 0.5083 0.4958 0.4992 22,200 -0.00(-0.17%)
Mar 05, 2002 0.5058 0.5083 0.4908 0.5000 9,600 -0.01(-1.32%)
Mar 04, 2002 0.4917 0.5083 0.4917 0.5067 9,600 +0.01(+3.05%)
Mar 01, 2002 0.5333 0.5333 0.4917 0.4917 25,800 -0.03(-6.35%)
Feb 28, 2002 0.4920 0.5250 0.4833 0.5250 19,200 +0.03(+6.78%)
Feb 27, 2002 0.4917 0.4917 0.4917 0.4917 0 +0.00(+0.00%)
Feb 26, 2002 0.4917 0.4917 0.4917 0.4917 0 +0.00(+0.00%)
Feb 25, 2002 0.4925 0.5250 0.4917 0.4917 3,600 +0.00(+0.00%)
Feb 22, 2002 0.4917 0.4917 0.4917 0.4917 0 -0.02(-3.28%)
Feb 21, 2002 0.4843 0.5124 0.4833 0.5083 30,000 -0.01(-1.58%)
Feb 20, 2002 0.5167 0.5167 0.4842 0.5165 15,600 +0.03(+6.61%)
Feb 19, 2002 0.5167 0.5375 0.4750 0.4845 39,000 -0.03(-6.23%)
Feb 18, 2002 0.5125 0.5167 0.5125 0.5167 3,600 +0.00(+0.00%)
Feb 15, 2002 0.5125 0.5167 0.5125 0.5167 3,600 -0.01(-2.81%)
Feb 14, 2002 0.5317 0.5342 0.5192 0.5317 36,000 +0.00(+0.07%)
Feb 13, 2002 0.5308 0.5313 0.5292 0.5313 10,200 -0.00(-0.22%)
Feb 12, 2002 0.5104 0.5325 0.5104 0.5325 30,600 +0.05(+10.36%)
Feb 11, 2002 0.5333 0.5333 0.4825 0.4825 6,000 -0.04(-7.36%)
Feb 08, 2002 0.5333 0.5333 0.5208 0.5208 10,800 +0.00(+0.81%)
Feb 07, 2002 0.5333 0.5333 0.5142 0.5167 46,200 -0.00(-0.76%)
Feb 06, 2002 0.5333 0.5333 0.5000 0.5206 46,200 +0.02(+4.30%)
Feb 05, 2002 0.5208 0.5208 0.4984 0.4992 15,000 -0.02(-4.16%)
Feb 04, 2002 0.5100 0.5331 0.5100 0.5208 8,400 +0.01(+2.12%)
Feb 01, 2002 0.5058 0.5250 0.5000 0.5100 25,200 -0.02(-3.62%)
Jan 31, 2002 0.5292 0.5333 0.5000 0.5292 78,000 +0.01(+2.25%)
Jan 30, 2002 0.5290 0.5290 0.5000 0.5175 100,200 -0.01(-1.43%)
Jan 29, 2002 0.5292 0.5292 0.5167 0.5250 10,800 +0.01(+2.44%)
Jan 28, 2002 0.5367 0.5375 0.5125 0.5125 89,400 -0.03(-4.65%)
Jan 25, 2002 0.5375 0.5375 0.5283 0.5375 30,600 +0.00(+0.00%)
Jan 24, 2002 0.5375 0.5375 0.5275 0.5375 58,800 +0.01(+1.88%)
Jan 23, 2002 0.5375 0.5375 0.5275 0.5276 103,800 -0.01(-2.57%)
Jan 22, 2002 0.5271 0.5417 0.5271 0.5415 15,000 +0.01(+2.50%)
Jan 21, 2002 0.5133 0.5375 0.5125 0.5283 26,400 +0.00(+0.00%)
Jan 18, 2002 0.5133 0.5375 0.5125 0.5283 26,400 -0.00(-0.78%)
Jan 17, 2002 0.5308 0.5375 0.5308 0.5325 38,400 -0.01(-1.69%)
Jan 16, 2002 0.5617 0.5617 0.5317 0.5417 102,600 -0.00(-0.31%)
Jan 15, 2002 0.5408 0.5675 0.5333 0.5433 387,600 +0.01(+2.52%)
Jan 14, 2002 0.5400 0.5400 0.5292 0.5300 138,000 -0.01(-2.00%)
Jan 11, 2002 0.5417 0.5417 0.5208 0.5408 103,200 +0.03(+5.02%)
Jan 10, 2002 0.5167 0.5417 0.5108 0.5150 399,600 +0.08(+18.85%)
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.