MIDD

The Middleby Corporation Historical Stock Prices

$110.01
*  
0.13
0.12%
Get MIDD Alerts
*Delayed - data as of Aug. 31, 2015 11:43 ET  -  Find a broker to begin trading MIDD now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MIDD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:43  109.72  110.01  108.37  110.01 104,381
08/28/2015 109.13 110.59 108.82 110.14 249,980
08/27/2015 108.08 109.79 107.22 109.35 431,068
08/26/2015 107.29 107.4 104.69 106.37 458,006
08/25/2015 108.72 109.83 105.7 105.8 376,147
08/24/2015 106.21 110 101.51 105.71 822,806
08/21/2015 114.42 115.34 112.79 112.88 342,839
08/20/2015 117.78 117.78 115.13 115.22 252,778
08/19/2015 119.33 119.33 117 118.61 207,495
08/18/2015 121.39 121.39 119.26 119.59 200,210
08/17/2015 119.58 121.06 117.9783 121 202,227
08/14/2015 119.25 120.94 117.76 120.33 391,456
08/13/2015 111.07 120.57 110.0463 119.9 1,332,705
08/12/2015 121.79 122.72 118.47 121.52 291,934
08/11/2015 123.08 124.31 122.18 122.79 259,471
08/10/2015 122.6 124.58 122.6 124.08 124,457
08/07/2015 121.32 122.93 121.0025 122.57 131,992
08/06/2015 123.05 124.76 121.93 122.32 165,742
08/05/2015 122.17 124.15 121.9 123.21 188,677
08/04/2015 122.16 123.63 121.75 121.89 147,468
08/03/2015 122.9 122.9 121.07 122.28 130,477
07/31/2015 121.97 123.23 121.74 122.7 183,452
07/30/2015 121.56 122.8296 120.5 121.57 221,900
07/29/2015 121.18 123.45 120.62 122.16 190,748
07/28/2015 119.33 121.49 119 120.95 214,309
07/27/2015 119.66 120.08 118.445 119.5 225,391
07/24/2015 121.83 121.85 119.85 120.57 154,435
07/23/2015 121.94 122.82 121.05 121.44 141,526
07/22/2015 120.54 122.44 119.87 121.78 197,285
07/21/2015 122.53 123.15 120.4 121.09 300,339
07/20/2015 123.38 124.98 123.1 123.19 246,188
07/17/2015 124.16 125.31 122.37 123.31 388,083
07/16/2015 121.99 123.91 121.085 123.49 310,181
07/15/2015 119.75 122.43 119.2 120.67 832,464
07/14/2015 118.5 120 116.88 118.8 349,502
07/13/2015 115.23 118.66 114.84 118.55 312,442
07/10/2015 114.52 114.56 113.04 114.23 183,187
07/09/2015 114.18 114.7999 113.07 113.18 174,628
07/08/2015 114.1 115.75 112.25 112.9 263,064
07/07/2015 115.76 115.88 114.59 115.7 334,614
07/06/2015 114.23 117.3 113.73 115.73 489,822
07/02/2015 112.45 114.99 112.45 114.75 318,962
07/01/2015 112.68 112.969 111.9269 112.665 156,326
06/30/2015 112.44 113.55 112.07 112.23 210,555
06/29/2015 112.92 113.85 111.6 111.72 269,672
06/26/2015 113.05 113.94 112.49 113.81 288,573
06/25/2015 112.78 114.36 112.6053 113.1 246,017
06/24/2015 112.54 112.94 111.27 112.6 196,984
06/23/2015 113.92 114.58 112.19 112.64 242,380
06/22/2015 115.33 116.38 114.03 114.42 206,180
06/19/2015 114.55 114.97 113.39 114.49 394,654
06/18/2015 114 115.12 113.36 114.03 343,879
06/17/2015 107.5 115.19 107.5 113.595 599,198
06/16/2015 107.24 107.91 107.13 107.5 116,776
06/15/2015 108.35 108.35 106.77 107.57 125,395
06/12/2015 109.09 109.59 108.2 108.81 100,747
06/11/2015 109.5 109.9 108.65 109.33 135,778
06/10/2015 109.11 109.96 108.83 109.48 195,141
06/09/2015 107.62 109.58 107.566 108.47 211,311
06/08/2015 109.1 109.1 107.83 108.1 351,779
06/05/2015 108.03 109.23 107.4901 109.16 140,333
06/04/2015 109.23 109.23 107.92 108.32 150,236
06/03/2015 109.68 110.49 108.37 109.58 168,169
06/02/2015 107.6 109.63 107.6 109.33 212,095
06/01/2015 109.09 109.45 106.94 108.15 323,327
05/29/2015 111.48 111.48 108.01 108.7 316,954
05/28/2015 111.6 111.6 109.8 111.145 186,835
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?