MIDD - The Middleby Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017116.55119.18116.30118.15118.151,089,400
Nov 21, 2017115.17117.00114.31116.58116.58724,800
Nov 20, 2017113.33114.91112.48114.80114.80457,200
Nov 17, 2017110.89113.88110.57113.69113.69549,400
Nov 16, 2017110.50111.76110.02111.21111.21605,500
Nov 15, 2017109.05111.55108.69110.15110.15678,700
Nov 14, 2017108.41110.85107.53110.64110.641,000,900
Nov 13, 2017109.52110.35108.21109.16109.16763,600
Nov 10, 2017108.51110.10107.68109.84109.841,333,500
Nov 09, 2017111.74111.85108.27108.72108.721,005,100
Nov 08, 2017116.00118.00111.50111.79111.792,285,500
Nov 07, 2017119.65120.96117.11119.05119.051,403,500
Nov 06, 2017118.30120.23118.14119.96119.96712,200
Nov 03, 2017116.66119.00116.45118.95118.95473,500
Nov 02, 2017115.34116.80115.32116.62116.62659,100
Nov 01, 2017116.19116.48115.07115.79115.79439,800
Oct 31, 2017116.87117.00115.87115.90115.90588,200
Oct 30, 2017116.75117.49115.64116.06116.06456,200
Oct 27, 2017118.30118.47116.13117.11117.11490,500
Oct 26, 2017116.17118.56115.11118.06118.06387,600
Oct 25, 2017117.19117.83115.38115.76115.76660,000
Oct 24, 2017117.44117.44115.38117.02117.021,072,100
Oct 23, 2017120.83121.06116.81117.05117.05484,800
Oct 20, 2017119.98121.89119.49121.11121.11357,500
Oct 19, 2017117.88119.45116.53119.45119.45532,100
Oct 18, 2017120.69120.82118.44118.61118.61573,600
Oct 17, 2017122.69122.81120.56120.80120.80440,700
Oct 16, 2017122.23123.15121.38122.65122.651,025,500
Oct 13, 2017122.81125.74121.98125.17125.17396,000
Oct 12, 2017123.20124.10121.43122.77122.77433,100
Oct 11, 2017124.07125.14123.03123.55123.55424,200
Oct 10, 2017125.70126.13123.50123.73123.73437,900
Oct 09, 2017127.68128.51125.36125.43125.43393,300
Oct 06, 2017127.20128.45127.20128.30128.30207,900
Oct 05, 2017129.11129.74127.47127.65127.65789,700
Oct 04, 2017128.34129.34127.63128.84128.84334,800
Oct 03, 2017126.62128.19125.13127.89127.89293,200
Oct 02, 2017128.70128.74125.49126.02126.02354,600
Sep 29, 2017127.90128.91127.56128.17128.17255,600
Sep 28, 2017127.30128.21125.49127.81127.81399,600
Sep 27, 2017124.23127.77123.90127.39127.39499,400
Sep 26, 2017122.08123.60121.21123.27123.27281,200
Sep 25, 2017121.44121.91120.95121.73121.73190,400
Sep 22, 2017121.05122.07121.00121.53121.53427,000
Sep 21, 2017123.62123.75120.95121.29121.29377,200
Sep 20, 2017122.09123.90122.09123.47123.47510,300
Sep 19, 2017121.50122.27120.97121.77121.77278,000
Sep 18, 2017120.47122.23120.47121.38121.38246,800
Sep 15, 2017120.00120.98119.41120.42120.42331,100
Sep 14, 2017124.10124.10120.24120.60120.60438,100
Sep 13, 2017121.53124.35121.05124.01124.01443,100
Sep 12, 2017122.51123.82120.88121.40121.40505,900
Sep 11, 2017120.72122.21120.33122.06122.06267,400
Sep 08, 2017118.70120.08118.15119.88119.88213,800
Sep 07, 2017120.41120.41117.96119.06119.06388,200
Sep 06, 2017121.84121.84120.29120.42120.42417,800
Sep 05, 2017122.95123.20120.90121.24121.24497,100
Sep 01, 2017122.09123.99122.00123.51123.51501,400
Aug 31, 2017120.56122.21118.81121.70121.70720,700
Aug 30, 2017119.02119.35118.33118.99118.99749,700
Aug 29, 2017117.84119.98117.17119.00119.00883,500
Aug 28, 2017117.46118.86117.17118.70118.70461,200
Aug 25, 2017116.41118.12115.87117.05117.05538,000
Aug 24, 2017117.30117.98115.66115.72115.72598,700
Aug 23, 2017117.40117.97116.08117.07117.07714,100
Aug 22, 2017116.39118.51114.94117.99117.99659,900
Aug 21, 2017116.06116.85114.54116.34116.34381,800
Aug 18, 2017117.00117.17115.85116.06116.06658,700
Aug 17, 2017119.56119.66117.08117.19117.19726,800
Aug 16, 2017118.00119.83117.85119.65119.65778,500
Aug 15, 2017119.62120.86117.75117.97117.97860,100
Aug 14, 2017123.24123.76117.25117.76117.761,189,700
Aug 11, 2017120.17123.31120.00122.53122.531,019,400
Aug 10, 2017121.88123.00115.03120.44120.441,655,600
Aug 09, 2017128.20128.51125.85126.77126.77487,800
Aug 08, 2017129.25130.50128.24128.60128.60317,800
Aug 07, 2017128.74130.08128.51129.95129.95322,400
Aug 04, 2017129.70129.96128.24128.35128.35435,700
Aug 03, 2017131.00131.04129.62129.77129.77250,200
Aug 02, 2017132.03132.18130.02131.01131.01260,400
Aug 01, 2017131.30132.15130.54131.74131.74309,200
Jul 31, 2017130.25130.92128.71130.68130.68296,900
Jul 28, 2017129.91130.20128.82129.20129.20466,800
Jul 27, 2017130.45132.37129.39130.24130.24379,300
Jul 26, 2017130.75131.38129.36130.11130.11376,400
Jul 25, 2017130.20130.82129.19130.25130.25435,900
Jul 24, 2017130.03130.50128.74129.71129.71408,100
Jul 21, 2017129.51130.29129.01129.87129.87387,100
Jul 20, 2017128.70129.82128.00129.70129.70610,500
Jul 19, 2017126.62128.78126.54128.52128.52344,100
Jul 18, 2017125.61127.24125.42126.35126.35653,600
Jul 17, 2017123.74127.00123.67126.47126.47625,400
Jul 14, 2017122.73124.21122.28123.70123.70333,600
Jul 13, 2017122.66122.66121.13122.30122.30218,300
Jul 12, 2017123.00124.11121.79122.31122.31340,300
Jul 11, 2017118.78121.92118.10121.77121.77645,500
Jul 10, 2017120.01120.81118.68119.23119.23659,600
Jul 07, 2017122.45122.58119.98120.35120.35351,800
Jul 06, 2017122.55123.23121.59121.93121.93498,700
Jul 05, 2017121.53123.18121.02122.97122.97439,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...