MIDD - The Middleby Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2020113.31113.98111.42111.59111.59209,353
Jan 17, 2020109.57114.48109.46113.33113.331,200,700
Jan 16, 2020109.73110.17108.93109.67109.67214,200
Jan 15, 2020108.06109.87107.86108.85108.85250,000
Jan 14, 2020109.91109.93108.22108.36108.36342,800
Jan 13, 2020108.81110.53108.81109.99109.99307,500
Jan 10, 2020109.77110.17108.67109.10109.10234,100
Jan 09, 2020108.98110.22108.91109.58109.58321,400
Jan 08, 2020108.23109.12108.16108.83108.83208,500
Jan 07, 2020108.81109.52108.03108.28108.28717,800
Jan 06, 2020108.58109.00107.21108.96108.96573,500
Jan 03, 2020108.21109.24107.50109.11109.11681,400
Jan 02, 2020110.46111.00107.90108.98108.98638,400
Dec 31, 2019109.05110.27109.05109.52109.52168,500
Dec 30, 2019109.70110.20108.39109.37109.37213,600
Dec 27, 2019110.99111.15109.43109.73109.73208,100
Dec 26, 2019110.95111.75110.18110.72110.72129,000
Dec 24, 2019111.16111.40110.41111.02111.02170,100
Dec 23, 2019111.23111.35109.95110.82110.82401,300
Dec 20, 2019112.03112.06110.58111.23111.23337,200
Dec 19, 2019111.08112.74110.90111.36111.36438,900
Dec 18, 2019110.88112.03110.47111.50111.50557,200
Dec 17, 2019110.00111.66109.78110.52110.52949,200
Dec 16, 2019108.50109.88108.35109.76109.76769,000
Dec 13, 2019109.66110.54107.98108.26108.26392,600
Dec 12, 2019109.97110.71108.80109.66109.66509,700
Dec 11, 2019109.96111.12107.65109.47109.47828,000
Dec 10, 2019110.71111.56109.46109.68109.68357,600
Dec 09, 2019113.02113.02110.23110.62110.62357,800
Dec 06, 2019113.21114.78112.62112.90112.90726,600
Dec 05, 2019111.13112.78111.13111.65111.65905,000
Dec 04, 2019112.33113.59110.68110.77110.77393,800
Dec 03, 2019112.89113.55111.66112.08112.08187,200
Dec 02, 2019116.24116.60113.82113.88113.88169,200
Nov 29, 2019115.55116.82114.14115.76115.76176,700
Nov 27, 2019117.13117.96114.84115.54115.54288,300
Nov 26, 2019116.10117.93115.50117.28117.28297,300
Nov 25, 2019114.96116.06114.15115.77115.77381,300
Nov 22, 2019114.71115.31114.31114.65114.65129,400
Nov 21, 2019114.78115.42114.10114.34114.34385,700
Nov 20, 2019114.84115.37113.56114.25114.25324,700
Nov 19, 2019115.53115.93114.47114.51114.51258,900
Nov 18, 2019117.13117.13114.69114.76114.76233,500
Nov 15, 2019118.19119.08117.21117.53117.53267,800
Nov 14, 2019118.31119.36117.90118.24118.24208,600
Nov 13, 2019119.28119.75118.51119.05119.05167,600
Nov 12, 2019118.48120.18118.05119.00119.00217,500
Nov 11, 2019119.39119.39118.18118.58118.58160,000
Nov 08, 2019118.61120.49117.68120.05120.05192,400
Nov 07, 2019117.20121.72117.01118.62118.62305,000
Nov 06, 2019123.48123.48117.01118.27118.27940,200
Nov 05, 2019124.63125.40122.28124.74124.74460,400
Nov 04, 2019124.43125.00123.19124.44124.44319,500
Nov 01, 2019121.61123.40121.61123.31123.31207,300
Oct 31, 2019120.72121.24118.90120.95120.95270,400
Oct 30, 2019121.30121.30119.35121.15121.15152,700
Oct 29, 2019118.59121.39118.57120.97120.97213,600
Oct 28, 2019120.24120.64118.68119.00119.00273,000
Oct 25, 2019120.60121.27119.00119.39119.39218,800
Oct 24, 2019121.51122.01120.49121.26121.26256,600
Oct 23, 2019119.26121.99118.70121.65121.65364,000
Oct 22, 2019117.62120.62116.96119.92119.92332,000
Oct 21, 2019116.70117.51116.29117.10117.10251,300
Oct 18, 2019115.33116.50114.09115.74115.74287,400
Oct 17, 2019114.31115.54114.24115.43115.43218,200
Oct 16, 2019113.95114.95113.15113.55113.55168,100
Oct 15, 2019113.11114.24112.10114.09114.09125,900
Oct 14, 2019112.76113.59111.98112.91112.91119,500
Oct 11, 2019112.57115.56112.57113.28113.28164,700
Oct 10, 2019109.71111.84109.64111.09111.09184,400
Oct 09, 2019110.48111.32109.44109.89109.89152,800
Oct 08, 2019111.31111.46109.69109.91109.91259,600
Oct 07, 2019112.71113.19111.79111.91111.91144,000
Oct 04, 2019112.77113.70111.46112.77112.77187,100
Oct 03, 2019112.07112.96110.25112.54112.54175,600
Oct 02, 2019113.50113.50110.77111.72111.72281,400
Oct 01, 2019117.56118.39114.09114.29114.29223,000
Sep 30, 2019116.24117.30116.24116.90116.90196,800
Sep 27, 2019117.12117.13114.65116.40116.40201,100
Sep 26, 2019117.36117.36115.43116.69116.69334,800
Sep 25, 2019114.80117.95114.61117.57117.57254,800
Sep 24, 2019117.56118.00114.39114.84114.84318,900
Sep 23, 2019115.37117.55114.76117.49117.49234,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...