MIDD

The Middleby Corporation Historical Stock Prices

$73.18
*  
1.10
1.48%
Get MIDD Alerts
*Delayed - data as of Jul. 29, 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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  74.28  74.73  73.12  73.18 362,989
07/29/2014 74.28 74.73 73.12 73.18 362,987
07/28/2014 74.5 74.99 74.24 74.28 268,056
07/25/2014 74.27 75.34 74.25 74.49 269,606
07/24/2014 75.66 76.699 74.358 74.53 300,835
07/23/2014 75.01 76.63 74.7 75.73 310,801
07/22/2014 74.9 75.72 74.5 74.84 333,913
07/21/2014 75.5 75.62 74.33 74.86 224,180
07/18/2014 74.79 76.09 74.66 75.73 399,657
07/17/2014 76.36 76.66 74.69 74.78 402,204
07/16/2014 78.19 78.755 76.56 76.67 367,100
07/15/2014 78.38 79.1 76.675 77.37 439,958
07/14/2014 79.33 79.85 78.07 78.15 398,598
07/11/2014 79.9 80.7699 78.53 78.59 363,350
07/10/2014 79.01 80.02 78.72 79.85 407,622
07/09/2014 80.04 80.68 79.38 79.95 311,874
07/08/2014 81.35 81.35 79.31 79.93 461,896
07/07/2014 83.06 83.82 81.22 81.29 361,915
07/03/2014 82.68 83.45 82.51 83.36 170,591
07/02/2014 83.25 84.1225 82.61 82.78 247,496
07/01/2014 83.01 84.25 83.01 83.2 283,444
06/30/2014 80.89 84.45 80.75 82.72 749,945
06/27/2014 80.6 82.65 79.6 80.24 6,048,536
06/26/2014 81.74 82.3333 80.354 81.3633 491,538
06/25/2014 80.8133 81.8167 80.62 81.6967 443,658
06/24/2014 81.1333 82.0933 80.7867 81.12 608,742
06/23/2014 81.5833 82.2183 81.2 81.3333 368,580
06/20/2014 81.8867 82.93 81.16 81.47 689,319
06/19/2014 82.7833 82.9 81.1333 81.38 507,957
06/18/2014 82.4 83.1167 81.6667 82.9467 316,668
06/17/2014 80.8367 83.5893 80.2633 82.4 451,059
06/16/2014 80.66 80.95 79.5333 80.87 660,597
06/13/2014 82.1633 82.5333 80.6333 81 352,149
06/12/2014 82.5333 82.6833 81.11 81.7133 371,874
06/11/2014 82.55 83.2167 81.9733 82.2633 357,822
06/10/2014 83.6667 84.4117 81.96 82.7467 481,146
06/09/2014 83.7833 84.87 82.7833 84.1933 447,750
06/06/2014 83.77 84.3033 83.12 84.1367 409,446
06/05/2014 81.8067 83.64 80.74 83.1167 382,632
06/04/2014 81.89 82.6533 81.02 81.8067 469,644
06/03/2014 83.67 85.2267 82.1067 82.1767 734,901
06/02/2014 80.0133 84.1733 79.7133 83.8267 1,080,921
05/30/2014 79.8533 79.8533 78.64 79.6067 591,657
05/29/2014 79.3067 79.6367 77.8633 79.5033 428,919
05/28/2014 78.6167 79.01 77.5533 78.6767 511,968
05/27/2014 78.0633 79.7033 78.0633 78.8233 428,067
05/23/2014 76.0933 78.2917 75.48 78.0567 559,053
05/22/2014 74.94 76.1367 74.6087 75.8333 497,403
05/21/2014 75.7967 76.6667 74.54 74.9767 370,860
05/20/2014 77 78.1133 74.5467 75.7433 700,929
05/19/2014 74.0867 77.12 73.5667 77.06 560,433
05/16/2014 74.7967 75.3033 73.5267 74.73 672,258
05/15/2014 73.05 74.996 72.0567 74.89 874,542
05/14/2014 75.3333 75.5 72.4233 72.5167 549,705
05/13/2014 76.58 78.3933 74.9867 75.47 573,426
05/12/2014 77.0267 78.3333 72.6023 76.4367 1,416,168
05/09/2014 82.3833 82.3833 76.3036 76.9633 1,035,327
05/08/2014 81.66 86.1625 75.8167 83.49 1,864,260
05/07/2014 83.0533 84.62 81.7533 82.92 616,023
05/06/2014 85.2 85.55 82.7367 83.3033 464,922
05/05/2014 85.3333 86.6967 85.2567 85.9433 331,647
05/02/2014 85.11 86.8467 84.4567 85.8 506,508
05/01/2014 83.8833 85.51 83.4167 84.7167 397,395
04/30/2014 83.3033 84.7233 82.4533 84.16 275,361
04/29/2014 83.6533 84.3867 82.15 83.2467 234,720
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?