MIDD Historical Prices | The Middleby Corporation Stock

Dow

0.06% Nasdaq

0.01%

Middleby Corp. (MIDD)

-NasdaqGS

164.97 0.72(0.44%) May 24, 4:00PM EDT|After Hours : 165.00 0.03 (0.02%) May 24, 4:36PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	163.85	165.26	161.56	164.97	80,100	164.97
May 23, 2013	162.14	164.44	161.00	164.25	71,400	164.25
May 22, 2013	168.77	171.53	162.03	163.55	107,400	163.55
May 21, 2013	166.70	170.27	166.20	168.77	128,900	168.77
May 20, 2013	164.75	167.05	164.59	166.19	117,300	166.19
May 17, 2013	162.53	164.61	162.34	164.52	88,800	164.52
May 16, 2013	164.78	164.99	161.57	162.36	81,200	162.36
May 15, 2013	163.05	167.28	161.61	165.17	177,900	165.17
May 14, 2013	159.94	162.66	159.00	162.65	122,500	162.65
May 13, 2013	163.62	164.72	159.07	159.49	168,400	159.49
May 10, 2013	152.57	166.66	152.06	164.28	344,500	164.28
May 9, 2013	153.01	156.90	150.31	151.78	319,800	151.78
May 8, 2013	145.50	146.89	143.47	146.67	85,800	146.67
May 7, 2013	143.31	146.99	143.21	145.34	101,300	145.34
May 6, 2013	145.00	145.11	142.71	142.99	82,700	142.99
May 3, 2013	145.86	148.25	144.22	144.78	154,300	144.78
May 2, 2013	144.22	146.06	143.21	144.13	141,300	144.13
May 1, 2013	148.77	148.77	143.87	143.93	131,100	143.93
Apr 30, 2013	149.48	149.74	147.08	149.58	63,300	149.58
Apr 29, 2013	150.01	152.57	149.14	150.39	28,000	150.39
Apr 26, 2013	151.20	151.22	147.22	149.18	64,400	149.18
Apr 25, 2013	153.10	155.00	150.40	151.24	111,600	151.24
Apr 24, 2013	150.57	153.27	149.79	152.98	90,200	152.98
Apr 23, 2013	147.73	150.30	146.99	150.20	59,400	150.20
Apr 22, 2013	146.83	147.26	143.88	146.73	35,800	146.73
Apr 19, 2013	144.63	146.66	143.66	146.21	52,500	146.21
Apr 18, 2013	143.62	145.89	142.39	144.53	136,500	144.53
Apr 17, 2013	144.85	146.24	140.51	143.02	115,200	143.02
Apr 16, 2013	142.96	146.77	142.01	145.61	106,800	145.61
Apr 15, 2013	147.21	148.00	141.88	142.14	114,300	142.14
Apr 12, 2013	147.30	147.86	146.35	147.34	35,200	147.34
Apr 11, 2013	147.85	149.06	145.74	147.48	79,400	147.48
Apr 10, 2013	145.57	147.78	144.05	147.52	115,600	147.52
Apr 9, 2013	147.00	147.34	144.69	145.24	32,600	145.24
Apr 8, 2013	147.20	147.84	144.60	146.45	66,600	146.45
Apr 5, 2013	147.20	148.59	145.13	147.26	66,300	147.26
Apr 4, 2013	148.49	148.71	147.41	148.45	50,300	148.45
Apr 3, 2013	150.50	150.79	147.74	148.15	84,900	148.15
Apr 2, 2013	151.91	153.16	149.75	149.99	126,100	149.99
Apr 1, 2013	152.64	152.72	148.39	150.20	112,600	150.20
Mar 28, 2013	151.76	153.50	151.31	152.15	101,200	152.15
Mar 27, 2013	148.99	151.21	147.85	150.58	55,800	150.58
Mar 26, 2013	149.59	150.91	147.81	150.26	66,200	150.26
Mar 25, 2013	152.71	153.28	148.56	148.97	70,100	148.97
Mar 22, 2013	152.50	153.34	152.00	152.59	45,700	152.59
Mar 21, 2013	151.22	152.50	150.81	151.92	105,700	151.92
Mar 20, 2013	148.99	151.79	148.02	151.79	137,300	151.79
Mar 19, 2013	149.15	149.92	148.00	148.50	45,800	148.50
Mar 18, 2013	148.47	149.99	148.00	148.81	88,500	148.81
Mar 15, 2013	149.31	150.86	148.67	149.99	119,900	149.99
Mar 14, 2013	149.43	150.95	148.87	149.87	110,900	149.87
Mar 13, 2013	150.00	150.89	149.38	149.61	36,200	149.61
Mar 12, 2013	150.00	150.61	149.45	149.97	81,000	149.97
Mar 11, 2013	149.32	150.55	149.32	150.50	53,200	150.50
Mar 8, 2013	150.18	150.93	149.41	150.00	85,400	150.00
Mar 7, 2013	149.81	150.20	148.00	148.82	57,500	148.82
Mar 6, 2013	150.24	151.09	149.41	149.71	42,300	149.71
Mar 5, 2013	151.09	152.36	148.72	149.78	109,300	149.78
Mar 4, 2013	149.85	150.20	148.32	150.10	73,500	150.10
Mar 1, 2013	147.70	150.96	146.77	150.19	165,600	150.19
Feb 28, 2013	148.96	150.49	148.60	149.31	129,600	149.31
Feb 27, 2013	146.51	154.74	146.50	148.10	263,100	148.10
Feb 26, 2013	144.41	147.79	144.41	144.88	106,900	144.88
Feb 25, 2013	148.96	150.52	143.41	144.13	140,100	144.13
Feb 22, 2013	147.01	148.53	145.92	148.44	56,600	148.44
Feb 21, 2013	147.65	148.05	145.60	146.14	38,200	146.14
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MIDD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Middleby Corp. (MIDD)