MIDD

The Middleby Corporation Historical Stock Prices

$94.66
*  
1.73
1.79%
Get MIDD Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading MIDD now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MIDD Pre-Market
 
 
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-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  96.50  97  94.55  94.66 228,998
01/28/2015 96.5 97 94.55 94.66 228,998
01/27/2015 95.46 96.76 94.43 96.39 229,435
01/26/2015 97.15 97.96 96.32 96.825 296,769
01/23/2015 97.79 97.79 96.61 96.75 320,572
01/22/2015 97.75 98.56 97.01 97.5 229,168
01/21/2015 96.48 98.5 96.39 97.48 278,274
01/20/2015 94.83 97.66 94.66 96.92 262,850
01/16/2015 94.8 95.31 93.85 94.93 178,138
01/15/2015 95.85 97.35 94.461 94.83 262,775
01/14/2015 94.32 96.04 94.32 95.5 215,655
01/13/2015 93.73 96.84 93.73 95.37 348,298
01/12/2015 96.05 96.07 93.0401 93.34 237,691
01/09/2015 97.39 97.5 95.61 95.7 195,371
01/08/2015 96.07 97.0925 95.1 96.99 437,213
01/07/2015 96.81 96.81 94.41 94.91 301,424
01/06/2015 97.03 97.03 94.18 95.42 183,582
01/05/2015 98.14 99.47 96.428 96.98 281,921
01/02/2015 99.77 100.6399 97.07 99.04 231,582
12/31/2014 100.08 100.2699 99 99.1 212,315
12/30/2014 98.33 100.0699 98.33 99.93 187,571
12/29/2014 98.83 99.7499 98.05 99.56 494,455
12/26/2014 99.5 99.76 99.01 99.33 113,318
12/24/2014 99.33 99.54 98.94 99.1 136,600
12/23/2014 96.58 99.225 96.04 98.95 315,733
12/22/2014 95 96.51 94.49 96.37 129,731
12/19/2014 95.59 95.63 93.5 94.39 414,945
12/18/2014 94.15 96.81 93.33 95.68 289,832
12/17/2014 93.75 93.75 91.53 93.36 290,327
12/16/2014 94.8 95.82 93.44 93.59 322,547
12/15/2014 96.5 96.94 94.42 95.35 221,641
12/12/2014 94.86 95.89 94.05 95.83 178,587
12/11/2014 95.37 96.59 95.18 95.56 180,774
12/10/2014 96.69 97.8945 94.43 95.15 223,099
12/09/2014 95 97.33 94.42 97.25 163,775
12/08/2014 97.02 97.73 95.61 96.09 212,606
12/05/2014 97.87 97.92 96.92 97.34 247,874
12/04/2014 95.53 97.42 95.345 97.29 387,535
12/03/2014 94.62 95.59 94.49 95.45 276,581
12/02/2014 96.46 97.58 94.15 94.34 412,990
12/01/2014 95.05 97 95.05 96.6 472,401
11/28/2014 95.6 95.86 95.14 95.64 131,605
11/26/2014 96.28 96.28 94.78 95.62 142,272
11/25/2014 93.7 96.17 93.4601 96.04 312,413
11/24/2014 94.08 94.63 92.96 93.69 160,633
11/21/2014 93.55 94.82 92.92 93.25 229,752
11/20/2014 92.24 93.22 91.59 92.83 143,690
11/19/2014 92.96 92.96 91.25 92.35 191,762
11/18/2014 93.32 94.97 93.09 93.13 167,907
11/17/2014 93.47 94.23 92.64 93.24 245,068
11/14/2014 93.75 94.36 93.025 93.7 229,092
11/13/2014 94.3 94.8299 93.36 93.9 198,257
11/12/2014 93.4 94.85 92.68 94.01 123,538
11/11/2014 94.11 94.46 93.17 93.84 243,124
11/10/2014 93.68 94.6699 92.1665 94.01 289,441
11/07/2014 92.68 94.06 90 94 374,839
11/06/2014 86.34 94.47 85.5601 92.21 671,421
11/05/2014 89.36 89.92 88.18 88.52 308,658
11/04/2014 85.35 89.84 85.32 88.62 218,779
11/03/2014 88.2 91.0213 88.2 89.25 424,761
10/31/2014 88.89 88.97 87.5 88.5 196,689
10/30/2014 87.49 88.79 86.34 87.72 112,333
10/29/2014 87.84 88.44 86.51 87.43 158,749
10/28/2014 85.58 87.75 85.58 87.47 170,482
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?