MIDD - The Middleby Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019116.83117.79114.97115.33115.33325,000
Sep 19, 2019119.17119.17116.65117.02117.02245,900
Sep 18, 2019120.06120.06117.42118.91118.91214,200
Sep 17, 2019119.49120.96117.92120.46120.46363,400
Sep 16, 2019119.89121.04119.31120.15120.15143,200
Sep 13, 2019120.60121.91119.94120.42120.42162,400
Sep 12, 2019121.10121.79118.89120.39120.39171,800
Sep 11, 2019118.79121.11117.52121.01121.01230,000
Sep 10, 2019117.14119.26115.54118.81118.81336,900
Sep 09, 2019114.01116.79108.62116.66116.66398,800
Sep 06, 2019112.57113.59111.52113.45113.45312,500
Sep 05, 2019111.10113.32111.10112.35112.35257,700
Sep 04, 2019109.16111.25108.76110.55110.55313,200
Sep 03, 2019109.32109.55107.39108.39108.39326,600
Aug 30, 2019110.96111.62109.50109.66109.66275,700
Aug 29, 2019110.09111.38109.48110.11110.11188,600
Aug 28, 2019107.84109.69107.81109.31109.31387,400
Aug 27, 2019108.35109.13107.48108.65108.65319,200
Aug 26, 2019107.60108.63106.99107.70107.70343,300
Aug 23, 2019108.25109.37105.77107.25107.25568,700
Aug 22, 2019111.25111.75109.30109.43109.43367,400
Aug 21, 2019111.10112.08110.33111.17111.17471,200
Aug 20, 2019110.40110.84109.53110.09110.09457,000
Aug 19, 2019112.56112.88110.16110.79110.79360,700
Aug 16, 2019110.40111.82109.95110.95110.95438,700
Aug 15, 2019110.10110.65109.22110.06110.06448,100
Aug 14, 2019113.01113.01109.17109.70109.70598,900
Aug 13, 2019111.36114.25110.19112.31112.31673,500
Aug 12, 2019111.62112.86110.00111.92111.92552,900
Aug 09, 2019114.06115.62112.28112.39112.39421,900
Aug 08, 2019114.34117.83112.83114.07114.071,555,400
Aug 07, 2019115.07118.47109.25115.05115.052,137,700
Aug 06, 2019125.24128.06124.33127.70127.70423,800
Aug 05, 2019127.30127.30122.94124.16124.16284,100
Aug 02, 2019131.53131.53128.38129.13129.13267,700
Aug 01, 2019134.52135.32131.33131.67131.67359,400
Jul 31, 2019134.84136.20133.25134.38134.38479,000
Jul 30, 2019134.33135.25132.30134.91134.91459,000
Jul 29, 2019138.04138.04134.69134.91134.91334,500
Jul 26, 2019137.55138.26135.58138.03138.03260,200
Jul 25, 2019139.30139.55136.88137.11137.11234,200
Jul 24, 2019136.95139.79136.67139.65139.65212,500
Jul 23, 2019137.44138.52136.13137.71137.71222,800
Jul 22, 2019136.84137.84136.37136.61136.61176,600
Jul 19, 2019138.24139.19136.47136.83136.83220,400
Jul 18, 2019137.96138.29136.79138.01138.01272,300
Jul 17, 2019142.61142.98137.34137.63137.63749,000
Jul 16, 2019136.90142.65136.68142.16142.16685,800
Jul 15, 2019137.12138.51136.62137.99137.99276,700
Jul 12, 2019135.38137.25134.38137.10137.10258,800
Jul 11, 2019135.08135.88134.47135.03135.03211,000
Jul 10, 2019133.55135.04132.65134.96134.96657,500
Jul 09, 2019134.82134.89132.67132.99132.99253,900
Jul 08, 2019138.12138.12134.72135.79135.79449,600
Jul 05, 2019137.66138.48135.82138.40138.40228,700
Jul 03, 2019137.13138.71137.01138.56138.5679,300
Jul 02, 2019137.74138.82136.57136.73136.73193,000
Jul 01, 2019137.36138.82136.03137.73137.73250,800
Jun 28, 2019132.23135.96132.23135.70135.70955,300
Jun 27, 2019131.88132.80131.30131.84131.84222,800
Jun 26, 2019133.33133.99131.52131.78131.78229,500
Jun 25, 2019131.61133.13131.17133.08133.08326,400
Jun 24, 2019131.56133.04131.18131.43131.43276,200
Jun 21, 2019132.94133.65130.93131.56131.56453,700
Jun 20, 2019133.66134.39133.00133.49133.49257,600
Jun 19, 2019133.02133.12131.82132.10132.10283,500
Jun 18, 2019131.45133.47130.70132.49132.49366,600
Jun 17, 2019131.57131.98129.99130.77130.77253,600
Jun 14, 2019132.94132.94130.55131.10131.10459,100
Jun 13, 2019133.96134.51132.49132.96132.96197,800
Jun 12, 2019132.94133.55132.46133.31133.31275,100
Jun 11, 2019136.10137.05132.78132.94132.94305,600
Jun 10, 2019134.42135.66133.75135.22135.22467,000
Jun 07, 2019134.36134.95133.34133.71133.71757,500
Jun 06, 2019135.55135.70133.27133.80133.80337,600
Jun 05, 2019133.34135.55132.97135.42135.42327,100
Jun 04, 2019131.25132.78129.65132.69132.69574,000
Jun 03, 2019130.54131.59129.42130.10130.10412,700
May 31, 2019131.65131.88130.03130.47130.47351,300
May 30, 2019134.35135.26132.64133.33133.33253,400
May 29, 2019134.19134.55133.13134.08134.08255,500
May 28, 2019138.12138.52134.46134.50134.50333,900
May 24, 2019137.96138.75137.12137.78137.78216,300
May 23, 2019138.13138.48136.20136.97136.97250,500
May 22, 2019137.64139.69137.64139.18139.18279,100
May 21, 2019136.63138.72136.18138.58138.58427,500
May 20, 2019135.99137.62134.98135.68135.68574,500
May 17, 2019137.69137.89135.98136.51136.51363,000
May 16, 2019138.87140.15137.94138.20138.20500,800
May 15, 2019135.67139.24135.21138.24138.24729,400
May 14, 2019134.76136.97133.90136.75136.75581,900
May 13, 2019133.07135.45132.37134.50134.50476,100
May 10, 2019134.83135.84133.56135.61135.61766,800
May 09, 2019135.46136.06131.24135.24135.24704,800
May 08, 2019135.09138.88134.01137.11137.11640,300
May 07, 2019136.77137.38135.82136.83136.83683,500
May 06, 2019135.51138.33135.07137.92137.92480,000
May 03, 2019133.34137.77133.34137.58137.58487,100
May 02, 2019131.30132.62130.55132.52132.52356,200
May 01, 2019132.59133.50131.40131.86131.86379,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...