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 )

141.27 -1.65 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2003 1.005 1.008 0.9633 0.9875 70,800 -0.02(-1.82%)
Apr 29, 2003 1.008 1.008 1.006 1.006 6,000 +0.00(+0.08%)
Apr 28, 2003 1.049 1.049 0.9917 1.005 189,600 +0.00(+0.42%)
Apr 25, 2003 1.014 1.018 1.000 1.001 35,400 +0.00(+0.34%)
Apr 24, 2003 1.005 1.045 0.9858 0.9974 106,200 -0.01(-0.67%)
Apr 23, 2003 0.9458 1.048 0.9450 1.004 222,000 +0.06(+6.17%)
Apr 22, 2003 0.9458 0.9458 0.9375 0.9458 79,800 +0.00(+0.18%)
Apr 21, 2003 0.9208 0.9450 0.9208 0.9442 109,200 +0.02(+2.53%)
Apr 17, 2003 0.9158 0.9417 0.9142 0.9208 105,000 +0.00(+0.45%)
Apr 16, 2003 0.9133 0.9200 0.9133 0.9167 27,000 -0.00(-0.36%)
Apr 15, 2003 0.9258 0.9258 0.9167 0.9200 36,000 +0.00(+0.36%)
Apr 14, 2003 0.9233 0.9242 0.9167 0.9167 59,400 -0.00(-0.45%)
Apr 11, 2003 0.9242 0.9258 0.9167 0.9208 121,200 -0.00(-0.36%)
Apr 10, 2003 0.9125 0.9267 0.9125 0.9242 101,400 +0.00(+0.36%)
Apr 09, 2003 0.9200 0.9208 0.9125 0.9208 28,200 -0.00(-0.45%)
Apr 08, 2003 0.9233 0.9250 0.9175 0.9250 310,200 +0.01(+0.91%)
Apr 07, 2003 0.9192 0.9508 0.9158 0.9167 126,000 -0.00(-0.27%)
Apr 04, 2003 0.9242 0.9283 0.9167 0.9192 174,000 +0.00(+0.27%)
Apr 03, 2003 0.9208 0.9350 0.9167 0.9167 138,600 +0.00(+0.00%)
Apr 02, 2003 0.9125 0.9233 0.8992 0.9167 339,600 +0.00(+0.46%)
Apr 01, 2003 0.9083 0.9125 0.8983 0.9125 97,800 -0.00(-0.27%)
Mar 31, 2003 0.8708 0.9167 0.8708 0.9150 38,400 +0.02(+1.67%)
Mar 28, 2003 0.8978 0.9150 0.8978 0.9000 127,200 +0.00(+0.47%)
Mar 27, 2003 0.8842 0.9117 0.8842 0.8958 19,800 +0.01(+0.75%)
Mar 26, 2003 0.8833 0.9083 0.8792 0.8892 360,600 -0.00(-0.09%)
Mar 25, 2003 0.8833 0.9042 0.8833 0.8900 13,380,000 +0.01(+1.33%)
Mar 24, 2003 0.8775 0.8875 0.8767 0.8783 148,200 -0.00(-0.09%)
Mar 21, 2003 0.9000 0.9000 0.8792 0.8792 122,400 -0.02(-1.86%)
Mar 20, 2003 0.8750 0.8958 0.8750 0.8958 216,000 +0.02(+2.38%)
Mar 19, 2003 0.8792 0.8833 0.8750 0.8750 139,200 -0.00(-0.47%)
Mar 18, 2003 0.8667 0.8833 0.8658 0.8792 235,200 -0.01(-1.40%)
Mar 17, 2003 0.8675 0.9000 0.8675 0.8917 133,200 -0.01(-0.82%)
Mar 14, 2003 0.8792 0.9000 0.8647 0.8991 217,200 +0.01(+1.69%)
Mar 13, 2003 0.8542 0.8933 0.8383 0.8842 157,200 +0.03(+3.11%)
Mar 12, 2003 0.8700 0.8750 0.8542 0.8575 163,200 -0.01(-0.87%)
Mar 11, 2003 0.8500 0.8675 0.8500 0.8650 23,400 -0.00(-0.19%)
Mar 10, 2003 0.8475 0.8667 0.8458 0.8667 59,400 +0.00(+0.00%)
Mar 07, 2003 0.8725 0.8750 0.8000 0.8667 549,600 +0.00(+0.00%)
Mar 06, 2003 0.8750 0.8775 0.8633 0.8667 158,400 -0.01(-1.05%)
Mar 05, 2003 0.8783 0.8783 0.8750 0.8758 58,800 -0.01(-0.85%)
Mar 04, 2003 0.8783 0.8833 0.8783 0.8833 38,400 -0.01(-0.93%)
Mar 03, 2003 0.8917 0.8917 0.8892 0.8917 113,400 +0.00(+0.03%)
Feb 28, 2003 0.8917 0.8917 0.8767 0.8914 67,200 -0.00(-0.03%)
Feb 27, 2003 0.8917 0.8917 0.8883 0.8917 566,400 +0.00(+0.09%)
Feb 26, 2003 0.8892 0.8908 0.8892 0.8908 9,000 +0.01(+1.62%)
Feb 25, 2003 0.8908 0.8908 0.8767 0.8767 5,400 -0.01(-1.50%)
Feb 24, 2003 0.8842 0.8900 0.8825 0.8900 12,600 -0.00(-0.19%)
Feb 21, 2003 0.8783 0.8950 0.8783 0.8917 21,000 +0.01(+1.13%)
Feb 20, 2003 0.8708 0.8917 0.8592 0.8817 33,600 +0.01(+0.85%)
Feb 19, 2003 0.8614 0.8792 0.8614 0.8742 15,600 +0.01(+0.68%)
Feb 18, 2003 0.8675 0.8750 0.8592 0.8683 142,200 -0.02(-2.53%)
Feb 14, 2003 0.8900 0.8958 0.8792 0.8908 85,800 +0.00(+0.38%)
Feb 13, 2003 0.8908 0.8958 0.8850 0.8875 67,800 -0.00(-0.48%)
Feb 12, 2003 0.8880 0.8950 0.8880 0.8918 37,200 +0.00(+0.10%)
Feb 11, 2003 0.8842 0.8908 0.8700 0.8908 63,000 +0.01(+1.33%)
Feb 10, 2003 0.9167 0.9167 0.8692 0.8792 160,200 -0.04(-4.09%)
Feb 07, 2003 0.9167 0.9167 0.9167 0.9167 1,200 +0.00(+0.00%)
Feb 06, 2003 0.9200 0.9208 0.9167 0.9167 4,800 -0.01(-1.17%)
Feb 05, 2003 0.9408 0.9408 0.9275 0.9275 18,600 -0.01(-1.33%)
Feb 04, 2003 0.9317 0.9400 0.9317 0.9400 7,800 -0.00(-0.18%)
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.