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 (%)
Feb 29, 2024 152.78 153.67 151.28 152.16 373,026 +0.73(+0.48%)
Feb 28, 2024 152.54 153.49 150.83 151.43 459,604 -2.05(-1.34%)
Feb 27, 2024 154.92 155.38 152.08 153.48 580,677 -1.39(-0.90%)
Feb 26, 2024 152.78 155.08 151.83 154.87 523,111 +1.53(+1.00%)
Feb 23, 2024 151.62 153.46 150.24 153.34 503,320 +2.51(+1.66%)
Feb 22, 2024 151.86 151.95 149.41 150.83 399,698 +0.19(+0.13%)
Feb 21, 2024 149.38 151.10 148.90 150.64 936,406 +2.33(+1.57%)
Feb 20, 2024 144.75 148.44 139.99 148.31 689,813 +3.77(+2.61%)
Feb 16, 2024 143.91 146.34 142.89 144.54 433,091 -0.13(-0.09%)
Feb 15, 2024 144.79 146.38 144.06 144.67 324,012 +0.54(+0.37%)
Feb 14, 2024 144.55 145.06 142.84 144.13 366,991 +1.67(+1.17%)
Feb 13, 2024 143.79 144.55 141.35 142.46 330,028 -5.98(-4.03%)
Feb 12, 2024 146.47 148.95 145.50 148.44 481,101 +2.71(+1.86%)
Feb 09, 2024 146.20 146.32 144.55 145.73 298,469 +0.38(+0.26%)
Feb 08, 2024 143.26 145.42 142.51 145.35 220,603 +2.41(+1.69%)
Feb 07, 2024 143.15 143.72 140.47 142.94 358,974 +1.64(+1.16%)
Feb 06, 2024 139.44 141.79 139.44 141.30 183,923 +1.47(+1.05%)
Feb 05, 2024 141.25 141.32 138.66 139.83 233,562 -3.29(-2.30%)
Feb 02, 2024 143.78 143.97 140.78 143.12 492,106 -2.40(-1.65%)
Feb 01, 2024 142.06 146.15 140.90 145.52 662,555 +4.45(+3.15%)
Jan 31, 2024 145.22 145.67 141.07 141.07 295,177 -4.01(-2.76%)
Jan 30, 2024 143.60 145.32 143.35 145.08 216,557 +0.25(+0.17%)
Jan 29, 2024 141.20 144.88 140.64 144.83 274,580 +3.50(+2.48%)
Jan 26, 2024 142.10 142.98 140.43 141.33 172,544 +0.23(+0.16%)
Jan 25, 2024 141.46 142.21 139.46 141.10 254,617 +1.62(+1.16%)
Jan 24, 2024 143.41 144.43 139.43 139.48 164,668 -2.69(-1.89%)
Jan 23, 2024 145.44 145.85 142.03 142.17 224,796 -1.54(-1.07%)
Jan 22, 2024 142.20 144.07 141.64 143.71 258,224 +2.07(+1.46%)
Jan 19, 2024 138.35 141.75 136.99 141.64 372,521 +3.61(+2.62%)
Jan 18, 2024 136.12 138.42 135.75 138.03 190,561 +2.64(+1.95%)
Jan 17, 2024 136.73 138.00 134.87 135.39 327,468 -3.51(-2.53%)
Jan 16, 2024 138.36 139.78 137.75 138.90 318,458 -0.83(-0.59%)
Jan 12, 2024 142.57 143.30 139.55 139.73 185,668 -1.66(-1.17%)
Jan 11, 2024 139.21 141.57 137.89 141.39 349,366 +2.10(+1.51%)
Jan 10, 2024 137.94 139.44 136.76 139.29 249,451 +1.35(+0.98%)
Jan 09, 2024 137.73 138.84 137.06 137.94 225,127 -1.50(-1.08%)
Jan 08, 2024 137.49 139.61 137.05 139.44 288,097 +1.47(+1.07%)
Jan 05, 2024 137.44 140.30 137.44 137.97 408,200 -0.77(-0.55%)
Jan 04, 2024 139.82 140.08 137.79 138.74 413,093 -1.24(-0.89%)
Jan 03, 2024 143.98 144.32 139.66 139.98 369,831 -5.37(-3.69%)
Jan 02, 2024 146.29 147.16 144.12 145.35 307,587 -1.82(-1.24%)
Dec 29, 2023 148.71 149.39 146.95 147.17 162,173 -1.67(-1.12%)
Dec 28, 2023 148.48 149.76 146.34 148.84 215,756 +0.09(+0.06%)
Dec 27, 2023 148.78 149.68 148.50 148.75 218,329 +0.12(+0.08%)
Dec 26, 2023 147.11 148.93 146.62 148.63 141,007 +1.94(+1.32%)
Dec 22, 2023 146.93 148.37 146.33 146.69 180,657 -0.02(-0.01%)
Dec 21, 2023 144.95 147.05 144.50 146.71 402,611 +3.02(+2.10%)
Dec 20, 2023 144.15 147.47 143.63 143.69 317,838 -1.27(-0.88%)
Dec 19, 2023 144.34 146.05 143.91 144.96 277,317 +1.29(+0.90%)
Dec 18, 2023 144.39 144.72 142.92 143.67 337,283 +0.05(+0.03%)
Dec 15, 2023 146.36 146.68 143.39 143.62 850,683 -2.39(-1.64%)
Dec 14, 2023 142.47 146.94 142.47 146.01 818,417 +6.18(+4.42%)
Dec 13, 2023 136.68 140.55 135.25 139.83 383,937 +3.15(+2.30%)
Dec 12, 2023 137.32 138.39 135.49 136.68 261,676 -0.62(-0.45%)
Dec 11, 2023 135.10 137.42 135.10 137.30 384,357 +2.09(+1.55%)
Dec 08, 2023 134.26 137.75 133.75 135.21 533,125 +0.77(+0.57%)
Dec 07, 2023 132.73 135.37 132.33 134.44 613,367 +2.23(+1.69%)
Dec 06, 2023 131.10 133.59 131.10 132.21 363,061 +2.23(+1.72%)
Dec 05, 2023 132.59 132.59 129.61 129.98 327,389 -3.43(-2.57%)
Dec 04, 2023 129.91 134.76 128.40 133.41 656,788 +2.99(+2.29%)
Dec 01, 2023 125.84 130.43 124.69 130.42 369,407 +4.19(+3.32%)
Nov 30, 2023 126.90 127.11 125.17 126.23 294,766 -0.20(-0.16%)
Nov 29, 2023 125.47 126.90 125.07 126.43 384,176 +2.00(+1.61%)
Nov 28, 2023 124.78 125.83 123.74 124.43 272,212 -0.53(-0.42%)
Nov 27, 2023 124.07 125.74 123.75 124.96 262,959 -0.28(-0.22%)
Nov 24, 2023 123.43 125.52 123.40 125.24 129,488 +1.42(+1.15%)
Nov 22, 2023 123.91 124.76 122.86 123.82 177,588 +0.35(+0.28%)
Nov 21, 2023 124.71 124.81 123.15 123.47 225,874 -1.96(-1.56%)
Nov 20, 2023 124.51 126.68 123.21 125.43 893,620 +0.65(+0.52%)
Nov 17, 2023 124.28 124.85 122.44 124.78 505,296 +1.80(+1.46%)
Nov 16, 2023 124.44 125.26 122.48 122.98 503,510 -1.55(-1.24%)
Nov 15, 2023 124.34 126.47 123.89 124.53 839,046 +0.39(+0.31%)
Nov 14, 2023 121.80 124.75 121.80 124.14 575,815 +5.34(+4.49%)
Nov 13, 2023 119.23 120.06 118.32 118.80 444,120 -1.41(-1.17%)
Nov 10, 2023 119.31 120.73 118.28 120.21 491,885 +1.55(+1.31%)
Nov 09, 2023 116.29 119.01 115.41 118.66 669,167 +3.18(+2.75%)
Nov 08, 2023 119.65 119.65 113.77 115.48 1,115,939 +1.02(+0.89%)
Nov 07, 2023 115.06 115.83 113.93 114.46 606,176 -1.82(-1.57%)
Nov 06, 2023 117.04 117.04 114.79 116.28 483,457 -1.13(-0.96%)
Nov 03, 2023 115.50 118.72 115.27 117.41 621,021 +3.52(+3.09%)
Nov 02, 2023 113.33 114.67 111.75 113.89 684,223 +2.84(+2.56%)
Nov 01, 2023 112.24 113.10 109.59 111.05 727,031 -1.82(-1.61%)
Oct 31, 2023 113.15 114.24 112.51 112.87 347,155 +0.02(+0.02%)
Oct 30, 2023 113.27 114.56 110.96 112.85 356,517 +0.75(+0.67%)
Oct 27, 2023 116.07 116.07 111.88 112.10 459,921 -3.51(-3.04%)
Oct 26, 2023 113.90 116.31 112.71 115.61 471,452 +2.26(+1.99%)
Oct 25, 2023 114.81 115.28 112.89 113.35 478,322 -2.40(-2.07%)
Oct 24, 2023 115.31 115.88 113.72 115.75 626,039 +1.29(+1.13%)
Oct 23, 2023 115.54 116.60 114.27 114.46 344,485 -1.23(-1.06%)
Oct 20, 2023 118.44 119.08 115.51 115.69 564,050 -2.76(-2.33%)
Oct 19, 2023 121.16 122.21 118.19 118.45 662,446 -2.92(-2.41%)
Oct 18, 2023 123.89 123.89 120.92 121.37 486,710 -4.17(-3.32%)
Oct 17, 2023 122.00 125.74 122.00 125.54 462,784 +2.82(+2.30%)
Oct 16, 2023 121.42 122.93 120.80 122.72 396,828 +2.95(+2.46%)
Oct 13, 2023 120.47 121.12 119.35 119.77 426,659 -0.70(-0.58%)
Oct 12, 2023 124.99 124.99 120.30 120.47 456,278 -5.13(-4.08%)
Oct 11, 2023 128.39 128.39 124.85 125.60 347,745 -2.19(-1.71%)
Oct 10, 2023 124.74 128.13 124.50 127.79 399,094 +3.88(+3.13%)
Oct 09, 2023 123.19 124.37 121.84 123.91 213,506 -0.56(-0.45%)
Oct 06, 2023 123.20 125.48 122.74 124.47 337,341 +0.58(+0.47%)
Oct 05, 2023 125.27 125.94 123.45 123.89 315,532 -1.25(-1.00%)
Oct 04, 2023 123.66 125.53 123.34 125.14 302,529 +1.49(+1.21%)
Oct 03, 2023 125.26 125.73 123.46 123.65 414,425 -2.77(-2.19%)
Oct 02, 2023 128.06 128.46 126.18 126.42 393,096 -1.58(-1.23%)
Sep 29, 2023 129.59 129.76 127.19 128.00 460,816 -0.22(-0.17%)
Sep 28, 2023 127.50 129.24 126.27 128.22 480,806 +0.55(+0.43%)
Sep 27, 2023 128.98 129.00 126.69 127.67 329,269 -0.01(-0.01%)
Sep 26, 2023 129.60 130.33 127.66 127.68 261,660 -3.06(-2.34%)
Sep 25, 2023 129.80 131.06 130.34 130.74 228,465 +0.76(+0.58%)
Sep 22, 2023 131.80 132.18 129.95 129.98 348,910 -1.94(-1.47%)
Sep 21, 2023 133.53 133.62 131.73 131.92 499,296 -2.80(-2.08%)
Sep 20, 2023 137.08 138.12 134.49 134.72 217,891 -1.21(-0.89%)
Sep 19, 2023 136.87 137.60 135.08 135.93 283,760 -1.34(-0.98%)
Sep 18, 2023 138.00 138.45 137.01 137.27 368,413 -0.85(-0.62%)
Sep 15, 2023 139.02 139.03 137.28 138.12 654,608 -0.71(-0.51%)
Sep 14, 2023 138.04 139.07 136.54 138.83 552,878 +2.56(+1.88%)
Sep 13, 2023 136.99 137.68 135.30 136.27 580,703 -0.73(-0.53%)
Sep 12, 2023 137.03 138.18 136.40 137.00 378,829 -1.00(-0.72%)
Sep 11, 2023 139.11 139.11 137.04 138.00 251,485 -0.35(-0.25%)
Sep 08, 2023 139.06 139.06 137.62 138.35 421,244 -1.12(-0.80%)
Sep 07, 2023 139.93 140.19 137.59 139.47 731,701 -1.78(-1.26%)
Sep 06, 2023 140.69 142.19 140.12 141.25 400,785 +0.63(+0.45%)
Sep 05, 2023 145.55 145.55 140.47 140.62 448,970 -5.90(-4.03%)
Sep 01, 2023 146.32 147.34 145.47 146.52 231,205 +0.93(+0.64%)
Aug 31, 2023 145.98 146.70 144.93 145.59 303,571 -0.35(-0.24%)
Aug 30, 2023 145.65 147.31 145.47 145.94 257,049 +0.15(+0.10%)
Aug 29, 2023 143.26 145.82 142.66 145.79 283,988 +2.33(+1.62%)
Aug 28, 2023 142.71 144.01 142.68 143.46 236,685 +1.57(+1.11%)
Aug 25, 2023 142.23 142.98 140.19 141.89 244,966 +0.41(+0.29%)
Aug 24, 2023 142.61 144.37 141.44 141.48 258,521 -1.98(-1.38%)
Aug 23, 2023 139.39 144.18 138.83 143.46 450,653 +3.86(+2.77%)
Aug 22, 2023 142.14 142.37 138.28 139.60 349,357 -1.88(-1.33%)
Aug 21, 2023 141.77 142.89 139.07 141.48 335,022 -0.47(-0.33%)
Aug 18, 2023 141.65 144.68 141.12 141.95 499,178 -0.71(-0.50%)
Aug 17, 2023 145.80 146.19 142.61 142.66 431,918 -2.50(-1.72%)
Aug 16, 2023 146.59 147.21 144.63 145.16 389,106 -1.72(-1.17%)
Aug 15, 2023 149.37 150.29 146.80 146.88 422,193 -3.37(-2.24%)
Aug 14, 2023 147.75 150.41 147.40 150.25 594,931 +1.64(+1.10%)
Aug 11, 2023 148.66 150.78 148.11 148.61 395,736 -0.11(-0.07%)
Aug 10, 2023 148.35 150.55 147.74 148.72 549,486 +1.44(+0.98%)
Aug 09, 2023 147.38 148.34 146.09 147.28 385,084 +0.36(+0.25%)
Aug 08, 2023 144.70 147.75 143.61 146.92 686,296 +0.52(+0.36%)
Aug 07, 2023 143.69 147.61 143.50 146.40 692,863 +3.85(+2.70%)
Aug 04, 2023 142.00 145.66 141.11 142.55 701,516 +0.57(+0.40%)
Aug 03, 2023 138.17 143.00 136.71 141.98 1,062,981 -1.96(-1.36%)
Aug 02, 2023 146.89 147.20 143.89 143.94 611,579 -4.85(-3.26%)
Aug 01, 2023 150.71 151.40 147.96 148.79 580,009 -3.06(-2.02%)
Jul 31, 2023 151.87 152.99 150.68 151.85 453,221 +0.23(+0.15%)
Jul 28, 2023 150.76 152.12 149.25 151.62 530,960 +1.61(+1.07%)
Jul 27, 2023 147.72 151.92 147.34 150.01 750,763 +3.20(+2.18%)
Jul 26, 2023 145.89 147.27 144.64 146.81 435,068 +0.88(+0.60%)
Jul 25, 2023 145.01 146.81 143.63 145.93 420,560 +0.92(+0.63%)
Jul 24, 2023 144.21 145.85 143.52 145.01 530,601 +0.93(+0.65%)
Jul 21, 2023 142.42 145.80 141.06 144.08 571,505 +2.15(+1.51%)
Jul 20, 2023 143.24 143.25 140.31 141.93 435,719 -0.25(-0.18%)
Jul 19, 2023 141.17 143.38 140.68 142.18 500,348 +0.62(+0.44%)
Jul 18, 2023 140.73 143.49 140.39 141.56 521,020 -0.16(-0.11%)
Jul 17, 2023 142.88 143.25 140.95 141.72 605,876 -2.23(-1.55%)
Jul 14, 2023 147.33 147.68 142.70 143.95 418,410 -3.94(-2.66%)
Jul 13, 2023 148.13 148.66 146.67 147.89 316,894 +0.27(+0.18%)
Jul 12, 2023 147.78 148.62 146.13 147.62 559,329 +2.29(+1.58%)
Jul 11, 2023 146.68 147.12 144.92 145.33 467,174 -0.57(-0.39%)
Jul 10, 2023 143.99 147.95 143.99 145.90 325,223 +1.39(+0.96%)
Jul 07, 2023 144.06 146.89 144.06 144.51 289,022 +0.96(+0.67%)
Jul 06, 2023 143.16 144.50 141.41 143.55 319,371 -1.69(-1.16%)
Jul 05, 2023 143.99 147.07 143.98 145.24 430,671 -2.30(-1.56%)
Jul 03, 2023 147.16 147.72 145.84 147.54 172,496 -0.29(-0.20%)
Jun 30, 2023 148.46 149.06 147.26 147.83 222,291 +0.34(+0.23%)
Jun 29, 2023 144.61 147.60 144.61 147.49 375,782 +2.74(+1.89%)
Jun 28, 2023 145.52 146.34 144.13 144.75 368,080 -0.39(-0.27%)
Jun 27, 2023 141.85 145.48 141.63 145.14 499,159 +3.39(+2.39%)
Jun 26, 2023 140.43 143.69 140.43 141.75 350,884 +1.46(+1.04%)
Jun 23, 2023 139.55 140.71 138.48 140.29 354,720 -1.33(-0.94%)
Jun 22, 2023 143.83 143.83 140.48 141.62 331,487 -2.04(-1.42%)
Jun 21, 2023 142.61 144.42 141.96 143.66 335,651 +0.24(+0.17%)
Jun 20, 2023 143.52 144.28 142.01 143.42 371,593 -1.14(-0.79%)
Jun 16, 2023 144.82 145.37 142.48 144.56 596,955 -0.05(-0.03%)
Jun 15, 2023 141.43 145.24 141.43 144.61 381,991 -1.15(-0.79%)
May 08, 2023 146.73 147.28 144.87 145.76 291,188 -0.33(-0.23%)
May 05, 2023 145.65 146.71 144.67 146.09 371,108 +3.14(+2.20%)
May 04, 2023 144.84 146.30 142.12 142.95 407,179 -2.35(-1.62%)
May 03, 2023 145.86 148.84 144.75 145.30 562,461 +0.16(+0.11%)
May 02, 2023 142.36 145.44 140.70 145.14 651,109 +2.20(+1.54%)
May 01, 2023 140.85 144.06 140.85 142.94 510,772 +2.06(+1.46%)
Apr 28, 2023 140.57 141.44 139.88 140.88 258,727 +0.88(+0.63%)
Apr 27, 2023 136.30 140.26 136.30 140.00 1,013,386 +4.70(+3.47%)
Apr 26, 2023 136.44 137.46 134.58 135.30 456,481 -1.69(-1.23%)
Apr 25, 2023 139.99 140.16 136.68 136.99 759,285 -4.00(-2.84%)
Apr 24, 2023 141.94 142.67 140.59 140.99 410,341 -0.84(-0.59%)
Apr 21, 2023 142.00 142.57 140.60 141.83 318,922 -0.38(-0.27%)
Apr 20, 2023 142.48 144.02 141.56 142.21 421,564 -1.09(-0.76%)
Apr 19, 2023 141.11 143.47 141.11 143.30 498,082 +1.65(+1.16%)
Apr 18, 2023 141.03 142.34 140.82 141.65 429,715 +1.15(+0.82%)
Apr 17, 2023 139.21 140.79 139.21 140.50 258,487 +1.43(+1.03%)
Apr 14, 2023 137.98 140.37 137.25 139.07 468,310 +0.45(+0.32%)
Apr 13, 2023 139.05 139.14 137.36 138.62 365,459 +0.21(+0.15%)
Apr 12, 2023 140.44 140.44 138.35 138.41 222,129 -0.42(-0.30%)
Apr 11, 2023 138.65 140.26 138.59 138.83 399,991 +0.67(+0.48%)
Apr 10, 2023 135.56 138.21 135.19 138.16 448,271 +2.03(+1.49%)
Apr 06, 2023 137.44 137.79 136.11 136.13 324,377 -1.80(-1.31%)
Apr 05, 2023 139.57 140.10 136.76 137.93 497,903 -2.71(-1.93%)
Apr 04, 2023 146.89 146.89 139.99 140.64 458,826 -5.49(-3.76%)
Apr 03, 2023 146.81 147.48 144.74 146.13 395,045 -0.48(-0.33%)
Mar 31, 2023 145.06 147.00 144.31 146.61 466,261 +3.06(+2.13%)
Mar 30, 2023 143.75 144.55 142.69 143.55 425,017 +1.56(+1.10%)
Mar 29, 2023 140.86 142.26 140.14 141.99 380,279 +2.57(+1.84%)
Mar 28, 2023 137.62 140.22 137.62 139.42 350,062 +1.57(+1.14%)
Mar 27, 2023 138.32 139.76 137.13 137.85 411,200 +1.63(+1.20%)
Mar 24, 2023 134.00 136.64 133.03 136.22 470,286 +0.50(+0.37%)
Mar 23, 2023 137.79 139.93 134.73 135.72 323,394 -1.28(-0.93%)
Mar 22, 2023 140.53 141.59 136.93 137.00 436,370 -3.53(-2.51%)
Mar 21, 2023 138.80 142.34 138.80 140.53 657,127 +4.01(+2.94%)
Mar 20, 2023 135.51 137.52 135.38 136.52 796,679 +2.70(+2.02%)
Mar 17, 2023 136.35 136.89 132.64 133.82 1,225,990 -4.14(-3.00%)
Mar 16, 2023 138.10 140.83 136.57 137.96 820,157 -1.01(-0.73%)
Mar 15, 2023 139.38 140.33 136.35 138.97 855,305 -4.24(-2.96%)
Mar 14, 2023 146.43 148.55 141.90 143.21 719,897 +1.12(+0.79%)
Mar 13, 2023 142.27 145.18 139.72 142.09 923,857 -2.40(-1.66%)
Mar 10, 2023 150.53 150.99 143.22 144.49 790,931 -5.54(-3.69%)
Mar 09, 2023 153.44 155.02 149.97 150.03 287,113 -3.39(-2.21%)
Mar 08, 2023 154.30 155.59 152.42 153.42 363,640 -0.76(-0.49%)
Mar 07, 2023 155.96 157.81 154.03 154.18 400,435 -1.94(-1.24%)
Mar 06, 2023 157.60 158.88 155.25 156.12 309,539 -1.57(-1.00%)
Mar 03, 2023 156.72 158.62 155.41 157.69 253,907 +1.77(+1.14%)
Mar 02, 2023 153.51 156.57 152.85 155.92 249,472 +0.97(+0.63%)
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.