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 )

142.59 +2.59 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 1.100 1.100 1.085 1.085 9,300 -0.02(-1.36%)
Apr 29, 2002 1.133 1.133 1.100 1.100 5,400 -0.03(-2.94%)
Apr 26, 2002 1.083 1.133 1.083 1.133 4,500 +0.00(+0.00%)
Apr 25, 2002 1.083 1.133 1.083 1.133 1,200 +0.05(+4.62%)
Apr 24, 2002 1.100 1.102 1.067 1.083 43,200 -0.01(-0.76%)
Apr 23, 2002 1.092 1.105 1.067 1.092 14,700 +0.01(+0.75%)
Apr 22, 2002 1.076 1.083 1.076 1.083 5,700 +0.00(+0.00%)
Apr 19, 2002 1.136 1.137 1.083 1.083 5,700 +0.01(+0.72%)
Apr 18, 2002 1.067 1.083 1.067 1.076 8,700 +0.01(+0.85%)
Apr 17, 2002 1.067 1.067 1.067 1.067 9,300 -0.04(-3.32%)
Apr 16, 2002 1.103 1.136 1.103 1.103 24,600 -0.00(-0.03%)
Apr 15, 2002 1.104 1.104 1.103 1.104 8,100 +0.00(+0.03%)
Apr 12, 2002 1.069 1.125 1.069 1.103 30,900 +0.02(+1.85%)
Apr 11, 2002 1.058 1.083 1.058 1.083 20,100 +0.02(+2.36%)
Apr 10, 2002 1.058 1.058 1.058 1.058 3,300 +0.06(+5.83%)
Apr 09, 2002 1.033 1.042 1.000 1.000 9,000 -0.03(-3.23%)
Apr 08, 2002 1.042 1.042 1.033 1.033 7,500 -0.01(-1.43%)
Apr 05, 2002 1.042 1.048 1.042 1.048 6,000 -0.01(-0.94%)
Apr 04, 2002 1.042 1.058 1.042 1.058 9,000 +0.02(+1.60%)
Apr 03, 2002 1.063 1.072 1.042 1.042 104,100 -0.02(-2.04%)
Apr 02, 2002 1.063 1.067 1.052 1.063 14,100 +0.00(+0.00%)
Apr 01, 2002 1.052 1.067 1.052 1.063 8,100 -0.00(-0.31%)
Mar 29, 2002 1.050 1.067 1.050 1.067 3,600 +0.00(+0.00%)
Mar 28, 2002 1.050 1.067 1.050 1.067 3,600 +0.00(+0.00%)
Mar 27, 2002 1.067 1.067 1.067 1.067 0 +0.00(+0.00%)
Mar 26, 2002 1.081 1.081 1.067 1.067 3,300 +0.02(+1.60%)
Mar 25, 2002 1.042 1.050 1.042 1.050 2,400 +0.01(+0.79%)
Mar 22, 2002 1.018 1.053 1.018 1.042 4,500 +0.01(+0.79%)
Mar 21, 2002 1.033 1.042 1.033 1.034 6,300 -0.01(-0.78%)
Mar 20, 2002 1.012 1.042 1.012 1.042 13,500 +0.03(+3.14%)
Mar 19, 2002 1.023 1.025 1.010 1.010 29,700 +0.00(+0.17%)
Mar 18, 2002 1.008 1.008 1.008 1.008 2,100 +0.01(+0.66%)
Mar 15, 2002 1.000 1.002 1.000 1.002 1,500 +0.00(+0.15%)
Mar 14, 2002 1.000 1.000 1.000 1.000 9,900 +0.00(+0.02%)
Mar 13, 2002 1.025 1.025 1.000 1.000 5,100 +0.00(+0.00%)
Mar 12, 2002 1.000 1.000 1.000 1.000 900 +0.00(+0.00%)
Mar 11, 2002 0.9850 1.001 0.9550 1.000 32,400 +0.00(+0.00%)
Mar 08, 2002 1.000 1.000 1.000 1.000 2,100 -0.08(-7.25%)
Mar 07, 2002 0.9833 1.078 0.9833 1.078 1,200 +0.08(+8.00%)
Mar 06, 2002 1.017 1.017 0.9917 0.9983 11,100 -0.00(-0.17%)
Mar 05, 2002 1.012 1.017 0.9817 1.000 4,800 -0.01(-1.32%)
Mar 04, 2002 0.9833 1.017 0.9833 1.013 4,800 +0.03(+3.05%)
Mar 01, 2002 1.067 1.067 0.9833 0.9833 12,900 -0.07(-6.35%)
Feb 28, 2002 0.9840 1.050 0.9667 1.050 9,600 +0.07(+6.78%)
Feb 27, 2002 0.9833 0.9833 0.9833 0.9833 0 +0.00(+0.00%)
Feb 26, 2002 0.9833 0.9833 0.9833 0.9833 0 +0.00(+0.00%)
Feb 25, 2002 0.9850 1.050 0.9833 0.9833 1,800 +0.00(+0.00%)
Feb 22, 2002 0.9833 0.9833 0.9833 0.9833 0 -0.03(-3.28%)
Feb 21, 2002 0.9685 1.025 0.9667 1.017 15,000 -0.02(-1.58%)
Feb 20, 2002 1.033 1.033 0.9683 1.033 7,800 +0.06(+6.61%)
Feb 19, 2002 1.033 1.075 0.9500 0.9690 19,500 -0.06(-6.24%)
Feb 18, 2002 1.025 1.033 1.025 1.033 1,800 +0.00(+0.00%)
Feb 15, 2002 1.025 1.033 1.025 1.033 1,800 -0.03(-2.81%)
Feb 14, 2002 1.063 1.068 1.038 1.063 18,000 +0.00(+0.07%)
Feb 13, 2002 1.062 1.063 1.058 1.063 5,100 -0.00(-0.22%)
Feb 12, 2002 1.021 1.065 1.021 1.065 15,300 +0.10(+10.36%)
Feb 11, 2002 1.067 1.067 0.9650 0.9650 3,000 -0.08(-7.36%)
Feb 08, 2002 1.067 1.067 1.042 1.042 5,400 +0.01(+0.81%)
Feb 07, 2002 1.067 1.067 1.028 1.033 23,100 -0.01(-0.76%)
Feb 06, 2002 1.067 1.067 1.000 1.041 23,100 +0.04(+4.30%)
Feb 05, 2002 1.042 1.042 0.9969 0.9983 7,500 -0.04(-4.16%)
Feb 04, 2002 1.020 1.066 1.020 1.042 4,200 +0.02(+2.12%)
Feb 01, 2002 1.012 1.050 1.000 1.020 12,600 -0.04(-3.62%)
Jan 31, 2002 1.058 1.067 1.000 1.058 39,000 +0.02(+2.25%)
Jan 30, 2002 1.058 1.058 1.000 1.035 50,100 -0.02(-1.43%)
Jan 29, 2002 1.058 1.058 1.033 1.050 5,400 +0.03(+2.44%)
Jan 28, 2002 1.073 1.075 1.025 1.025 44,700 -0.05(-4.65%)
Jan 25, 2002 1.075 1.075 1.057 1.075 15,300 +0.00(+0.00%)
Jan 24, 2002 1.075 1.075 1.055 1.075 29,400 +0.02(+1.88%)
Jan 23, 2002 1.075 1.075 1.055 1.055 51,900 -0.03(-2.57%)
Jan 22, 2002 1.054 1.083 1.054 1.083 7,500 +0.03(+2.50%)
Jan 21, 2002 1.027 1.075 1.025 1.057 13,200 +0.00(+0.00%)
Jan 18, 2002 1.027 1.075 1.025 1.057 13,200 -0.01(-0.78%)
Jan 17, 2002 1.062 1.075 1.062 1.065 19,200 -0.02(-1.69%)
Jan 16, 2002 1.123 1.123 1.063 1.083 51,300 -0.00(-0.31%)
Jan 15, 2002 1.082 1.135 1.067 1.087 193,800 +0.03(+2.52%)
Jan 14, 2002 1.080 1.080 1.058 1.060 69,000 -0.02(-2.00%)
Jan 11, 2002 1.083 1.083 1.042 1.082 51,600 +0.05(+5.02%)
Jan 10, 2002 1.033 1.083 1.022 1.030 199,800 +0.16(+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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.