U.S. Markets close in 3 hrs 15 mins

The Middleby Corporation (MIDD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
169.97+1.29 (+0.76%)
As of 12:45PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2021169.99170.20168.20169.97169.97103,485
Jun 23, 2021167.38170.07166.00168.68168.68346,400
Jun 22, 2021166.09167.61163.76166.80166.80296,500
Jun 21, 2021162.49166.21162.05165.82165.82491,900
Jun 18, 2021160.40161.99159.58161.00161.00482,700
Jun 17, 2021164.17166.66160.85163.06163.06311,500
Jun 16, 2021167.21168.48165.04165.20165.20348,900
Jun 15, 2021165.72167.00164.13166.94166.94285,300
Jun 14, 2021169.70173.07165.73165.93165.93287,100
Jun 11, 2021167.70169.55167.70169.42169.42366,000
Jun 10, 2021171.99173.02166.94167.05167.05346,300
Jun 09, 2021171.82172.44169.07169.40169.40239,600
Jun 08, 2021170.87171.77167.81171.53171.53382,400
Jun 07, 2021172.11173.50168.76170.99170.99640,100
Jun 04, 2021167.96172.18167.06171.15171.15579,100
Jun 03, 2021167.30168.95165.35168.09168.09476,400
Jun 02, 2021166.07169.61164.10168.37168.37870,200
Jun 01, 2021166.09168.70165.17165.65165.65805,300
May 28, 2021167.21169.52163.22164.28164.281,808,200
May 27, 2021167.09168.23166.42167.40167.40596,900
May 26, 2021165.24166.20163.40164.94164.94542,300
May 25, 2021163.63167.97163.13165.35165.35679,800
May 24, 2021165.71165.90162.12162.89162.89374,900
May 21, 2021164.29167.11164.29165.58165.58528,400
May 20, 2021168.31169.89162.59163.38163.381,147,400
May 19, 2021165.17167.86163.89167.82167.82644,500
May 18, 2021172.34173.22168.27168.36168.36463,800
May 17, 2021173.54177.69169.97171.66171.66650,300
May 14, 2021171.98175.97171.19174.32174.32640,400
May 13, 2021168.80173.70168.21170.13170.13903,700
May 12, 2021178.88179.08168.15168.63168.631,010,400
May 11, 2021179.51182.14177.44179.62179.621,252,200
May 10, 2021184.50185.10182.00183.10183.10737,900
May 07, 2021180.02183.67179.01182.83182.83468,500
May 06, 2021181.99182.62176.28179.37179.37616,500
May 05, 2021179.60181.33177.21179.35179.351,053,600
May 04, 2021179.38180.74177.66178.53178.53534,300
May 03, 2021183.23183.81179.55180.45180.45427,800
Apr 30, 2021180.73182.97178.96181.32181.32680,600
Apr 29, 2021183.76186.20181.21182.38182.38571,600
Apr 28, 2021183.96185.22182.26183.30183.30339,500
Apr 27, 2021180.92183.96178.47183.08183.08426,900
Apr 26, 2021183.48185.21180.62181.31181.31869,600
Apr 23, 2021180.55182.58177.96182.06182.06613,100
Apr 22, 2021185.08185.54177.19179.14179.141,105,300
Apr 21, 2021158.29182.38158.29181.99181.996,141,800
Apr 20, 2021167.92171.21164.83166.83166.83472,700
Apr 19, 2021169.69169.97166.13168.56168.56494,000
Apr 16, 2021166.60169.79165.38169.38169.38923,500
Apr 15, 2021165.72165.72163.33164.63164.63475,600
Apr 14, 2021163.36165.93162.65164.01164.01548,900
Apr 13, 2021164.26164.54161.31163.84163.84364,700
Apr 12, 2021163.57165.25161.84164.86164.86341,200
Apr 09, 2021160.23163.31159.05162.58162.58523,500
Apr 08, 2021162.21163.70160.11160.25160.25721,800
Apr 07, 2021165.25166.23161.74163.33163.33326,100
Apr 06, 2021164.57166.58163.58164.92164.92701,400
Apr 05, 2021166.47168.06162.84163.44163.44648,400
Apr 01, 2021165.91167.24162.45165.49165.49420,700
Mar 31, 2021166.22168.28165.01165.75165.75551,200
Mar 30, 2021164.01167.79163.18167.20167.20287,000
Mar 29, 2021166.23168.70162.32163.61163.61479,500
Mar 26, 2021166.46166.46162.20165.97165.97518,400
Mar 25, 2021160.41165.32157.25164.68164.68342,700
Mar 24, 2021162.58165.90161.16161.20161.20364,200
Mar 23, 2021165.16166.75159.72160.69160.69450,200
Mar 22, 2021162.81166.06160.38165.63165.63356,900
Mar 19, 2021164.48165.35161.54163.36163.36785,900
Mar 18, 2021167.92169.58162.41163.69163.69579,700
Mar 17, 2021167.94169.56166.53168.28168.28356,300
Mar 16, 2021169.33171.08165.88167.42167.42274,100
Mar 15, 2021168.50170.94167.27170.31170.31803,000
Mar 12, 2021170.22172.95168.66169.75169.75708,400
Mar 11, 2021169.42171.90166.84170.28170.28306,600
Mar 10, 2021167.43169.42165.64168.25168.25398,600
Mar 09, 2021166.62168.75163.42166.30166.30867,100
Mar 08, 2021166.48168.57164.91165.88165.88599,200
Mar 05, 2021163.43166.46160.46164.27164.27999,300
Mar 04, 2021160.56162.92154.00160.08160.08670,400
Mar 03, 2021163.05164.00158.78161.45161.45738,900
Mar 02, 2021160.13163.59159.29161.87161.871,001,200
Mar 01, 2021150.82166.31146.55159.32159.322,733,400
Feb 26, 2021145.00147.52143.95146.41146.411,813,600
Feb 25, 2021143.47144.99139.56144.76144.76868,700
Feb 24, 2021136.82144.10136.82142.66142.661,137,800
Feb 23, 2021136.45137.99133.48137.13137.13810,100
Feb 22, 2021134.19138.40132.53136.92136.92763,500
Feb 19, 2021132.20135.50131.87134.48134.481,208,600
Feb 18, 2021132.62133.59129.40130.90130.90932,100
Feb 17, 2021134.93134.99132.07133.69133.69300,200
Feb 16, 2021136.33136.91133.68134.98134.98401,000
Feb 12, 2021132.48134.52130.26134.38134.38711,200
Feb 11, 2021135.64137.24132.34133.43133.43699,400
Feb 10, 2021138.09138.22134.51134.74134.74812,500
Feb 09, 2021135.74138.30134.06136.95136.95997,000
Feb 08, 2021138.40138.68134.74135.98135.98296,700
Feb 05, 2021136.14139.33135.61137.93137.93989,700
Feb 04, 2021136.15137.46134.56135.62135.62531,100
Feb 03, 2021136.03137.14134.72134.84134.841,160,700
Feb 02, 2021139.86139.94135.61136.14136.14645,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...