MIDD

The Middleby Corporation Historical Stock Prices

$93.69
*  
0.44
0.47%
Get MIDD Alerts
*Delayed - data as of Nov. 24, 2014  -  Find a broker to begin trading MIDD now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  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
10/27/2014 84.42 85.51 83.78 85.42 158,532
10/24/2014 84.86 85.48 84.23 85.01 139,047
10/23/2014 84.4 86.11 83.8635 85.18 190,275
10/22/2014 86.27 86.65 83.11 83.31 217,559
10/21/2014 83.62 85.91 83.3201 85.71 211,542
10/20/2014 82.03 82.65 81.32 82.61 208,248
10/17/2014 83.44 83.83 81.78 82.52 181,578
10/16/2014 78.47 82.74 78.43 82.45 320,258
10/15/2014 78.69 80.7 78 79.83 463,218
10/14/2014 79.7 81.17 79.3601 79.74 437,793
10/13/2014 82.35 82.46 79.54 79.66 286,209
10/10/2014 86.43 86.43 81.88 82.31 658,854
10/09/2014 88.92 89.14 86.8 86.86 263,029
10/08/2014 88 88.875 86.67 88.76 225,717
10/07/2014 87.73 88.4 87.5 87.6 307,751
10/06/2014 88.77 88.86 88.1 88.45 205,525
10/03/2014 87.96 88.61 87.55 88.22 392,746
10/02/2014 86.54 87.26 85.38 87.2 328,261
10/01/2014 88.21 88.21 85.61 86.36 422,329
09/30/2014 89.54 89.63 88.12 88.13 679,639
09/29/2014 88.08 90.39 88.08 89.81 232,196
09/26/2014 87.92 89.31 87.1 89.01 270,019
09/25/2014 89.09 89.205 87.1 87.84 275,989
09/24/2014 88.99 89.73 87.7 89.41 394,503
09/23/2014 88.73 89.31 87.8601 88.53 363,882
09/22/2014 88.77 88.96 87.17 88.73 280,780
09/19/2014 92.58 92.9036 89.08 89.23 434,563
09/18/2014 90.15 93.15 89 91.85 696,149
09/17/2014 87.48 91.397 86.75 90.18 529,984
09/16/2014 85.86 87.77 85.66 87.51 286,703
09/15/2014 86.26 86.46 84.91 86.31 230,288
09/12/2014 86.76 87.14 85.52 86.38 150,619
09/11/2014 86 87.48 85.596 86.95 171,762
09/10/2014 85.67 86.59 85.08 86.22 143,146
09/09/2014 87.93 87.93 85.405 85.8 204,076
09/08/2014 87.02 87.91 86.32 87.63 191,038
09/05/2014 86.49 87.22 86.145 87.18 141,147
09/04/2014 87.16 87.936 86.42 86.7 120,596
09/03/2014 88.17 89 86.94 87.18 199,216
09/02/2014 86.73 88.9741 86.5 88.29 344,295
08/29/2014 86.31 86.52 85.5945 86.23 155,414
08/28/2014 85.16 86.42 84.95 86.12 183,647
08/27/2014 86.27 86.97 85.47 85.86 225,492
08/26/2014 87.44 87.625 86.24 86.29 287,963
08/25/2014 87.83 87.9899 87.08 87.25 134,846
08/22/2014 87.55 88.1599 86.9098 87.56 229,670
08/21/2014 87.68 87.73 86.07 87.55 216,097
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?