Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 4:10AM ET - U.S. Markets open in 5 hours and 20 minutes. Dow  0.14% Nasdaq  0.00%

Middleby Corp. (MIDD)

On Nov 20: 46.19   0.00 (0.00%)

MORE ON MIDD

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 46.37 46.73 45.86 46.19 108,800 46.19 19-Nov-09 47.68 47.68 46.55 46.65 128,000 46.65 18-Nov-09 48.90 49.21 47.83 48.21 90,600 48.21 17-Nov-09 49.45 49.57 48.65 49.13 54,600 49.13 16-Nov-09 47.77 49.90 47.76 49.58 130,700 49.58 13-Nov-09 46.49 47.73 46.27 47.52 96,200 47.52 12-Nov-09 47.24 47.72 46.23 46.45 125,800 46.45 11-Nov-09 46.99 48.38 46.68 47.20 151,400 47.20 10-Nov-09 46.18 47.72 45.10 46.44 314,200 46.44 9-Nov-09 45.02 46.19 44.65 46.18 209,500 46.18 6-Nov-09 46.32 46.65 43.83 44.34 237,200 44.34 5-Nov-09 43.93 47.25 43.93 46.89 222,100 46.89 4-Nov-09 44.48 44.60 43.61 43.67 311,300 43.67 3-Nov-09 44.41 45.27 43.66 44.27 354,300 44.27 2-Nov-09 45.47 45.53 44.08 44.98 258,100 44.98 30-Oct-09 46.87 46.87 45.12 45.31 211,400 45.31 29-Oct-09 46.61 47.73 46.61 47.09 216,900 47.09 28-Oct-09 48.09 48.39 45.82 46.28 200,900 46.28 27-Oct-09 49.16 49.83 48.09 48.32 165,600 48.32 26-Oct-09 49.36 50.66 48.75 48.85 151,700 48.85 23-Oct-09 50.62 50.89 49.34 49.46 179,800 49.46 22-Oct-09 50.75 51.21 49.01 50.50 149,700 50.50 21-Oct-09 50.88 52.69 50.49 50.71 125,900 50.71 20-Oct-09 52.60 53.44 51.00 51.17 116,400 51.17 19-Oct-09 52.45 53.41 51.79 52.79 78,000 52.79 16-Oct-09 52.35 52.59 51.41 52.43 115,600 52.43 15-Oct-09 52.79 53.12 52.18 52.62 97,200 52.62 14-Oct-09 52.96 53.25 52.51 53.00 150,700 53.00 13-Oct-09 52.49 52.80 51.72 52.39 74,800 52.39 12-Oct-09 52.09 53.50 52.01 52.48 194,600 52.48 9-Oct-09 51.98 52.25 51.86 52.08 183,100 52.08 8-Oct-09 52.94 52.95 52.00 52.16 237,900 52.16 7-Oct-09 52.91 53.34 51.66 52.42 73,300 52.42 6-Oct-09 52.75 54.25 52.19 52.88 68,300 52.88 5-Oct-09 51.22 52.73 50.50 52.39 104,300 52.39 2-Oct-09 51.03 52.12 50.76 51.24 157,000 51.24 1-Oct-09 54.57 54.79 51.20 51.24 168,400 51.24 30-Sep-09 54.75 55.19 52.51 55.01 226,700 55.01 29-Sep-09 54.73 56.47 54.50 54.88 60,800 54.88 28-Sep-09 54.32 56.15 54.25 54.52 98,100 54.52 25-Sep-09 55.50 55.50 54.03 54.38 122,200 54.38 24-Sep-09 56.91 56.99 55.17 55.80 145,900 55.80 23-Sep-09 55.62 56.91 55.62 56.51 229,700 56.51 22-Sep-09 54.22 55.97 53.34 55.37 176,700 55.37 21-Sep-09 51.98 54.18 51.40 54.12 149,300 54.12 18-Sep-09 51.99 52.75 51.86 52.61 123,800 52.61 17-Sep-09 51.69 52.41 51.00 51.67 51,200 51.67 16-Sep-09 50.09 51.71 49.60 51.71 87,200 51.71 15-Sep-09 49.45 50.26 48.56 49.69 101,000 49.69 14-Sep-09 49.76 50.24 49.14 49.68 84,900 49.68 11-Sep-09 49.99 50.58 49.52 49.96 61,800 49.96 10-Sep-09 49.26 50.07 48.71 50.07 66,200 50.07 9-Sep-09 48.40 50.03 48.39 49.45 103,000 49.45 8-Sep-09 48.41 48.88 47.77 48.57 81,800 48.57 4-Sep-09 47.40 48.36 47.32 48.14 73,900 48.14 3-Sep-09 46.58 47.68 46.18 47.36 100,200 47.36 2-Sep-09 46.38 47.05 46.27 46.45 74,700 46.45 1-Sep-09 46.77 48.75 46.07 46.31 147,800 46.31 31-Aug-09 48.26 48.67 46.70 47.18 142,500 47.18 28-Aug-09 50.56 50.84 48.33 48.93 95,800 48.93 27-Aug-09 50.24 50.57 49.75 50.40 105,400 50.40 26-Aug-09 49.92 50.40 49.14 50.24 131,200 50.24 25-Aug-09 51.70 51.70 49.76 50.12 170,900 50.12 24-Aug-09 50.79 51.81 50.79 51.71 127,100 51.71 21-Aug-09 49.09 50.59 48.90 50.54 244,900 50.54 20-Aug-09 48.50 48.83 47.84 48.43 157,000 48.43 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions