MIDD

Middleby Corporation (The) Common Stock Historical Stock Prices

$108.54
*  
2.31
2.08%
Get MIDD Alerts
*Delayed - data as of May 3, 2016 14:57 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: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

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.
14:57 110.20 110.42 107.92 108.54 255,938
05/02/2016 110.19 111.07 109.31 110.85 311,864
04/29/2016 109.85 111.16 108.275 109.64 430,684
04/28/2016 112.09 112.41 109.89 109.98 437,670
04/27/2016 111.75 113.13 111.04 112.82 355,834
04/26/2016 109.47 112.13 108.87 111.81 669,052
04/25/2016 108.85 109.06 106.7 108.74 532,146
04/22/2016 108.13 108.97 106.94 108.82 316,501
04/21/2016 107.61 109.17 107 108.19 455,918
04/20/2016 107.16 109 106.605 107.88 390,627
04/19/2016 107.82 108.26 106.7 107.17 218,817
04/18/2016 107 108.66 106.8548 107.33 285,509
04/15/2016 107.33 107.9 106.2465 107.62 168,280
04/14/2016 108.18 108.62 105.6 107.48 266,475
04/13/2016 104.04 108.35 103.5 107.91 449,269
04/12/2016 103.26 104.4023 102.87 103.41 172,787
04/11/2016 104.82 105.5 102.96 103.39 223,731
04/08/2016 104.97 105.38 103.22 104.22 267,937
04/07/2016 104.61 105.775 103.67 104.13 223,881
04/06/2016 104.95 105.7 103.8 105.44 326,504
04/05/2016 105.08 106.375 104.25 104.62 334,959
04/04/2016 108.01 108.375 105.8 106.08 478,521
04/01/2016 106.09 108.4 105.77 108.38 428,162
03/31/2016 105.75 106.98 105.1251 106.77 558,547
03/30/2016 106.27 107.38 105.45 106.03 398,998
03/29/2016 102.82 105.79 101.995 105.55 329,140
03/28/2016 102.94 103.595 101.452 103.45 288,741
03/24/2016 102.01 103.14 100.575 103.13 298,098
03/23/2016 104.48 107 102.76 102.76 382,650
03/22/2016 102.15 105.05 100.94 104.89 468,746
03/21/2016 102.28 102.98 101.26 102.91 382,908
03/18/2016 102.83 103.91 101.925 102.84 505,953
03/17/2016 102.03 103.51 100.9 102.45 378,536
03/16/2016 100.94 102.61 99.5434 102.33 265,677
03/15/2016 100.91 101.29 100 100.49 364,506
03/14/2016 102.56 102.64 100.4839 101.75 354,036
03/11/2016 101.93 103.3599 101.93 102.94 231,092
03/10/2016 101.3 102.17 100.46 101.19 368,741
03/09/2016 101.08 102.51 100 101.28 439,715
03/08/2016 101.16 101.96 100 101.02 465,178
03/07/2016 100.76 102.07 100.12 101.95 459,328
03/04/2016 98.59 101.33 97.51 101.11 575,584
03/03/2016 97.76 99.18 97.39 98.34 462,654
03/02/2016 95.26 99.605 93.06 98.7 1,252,272
03/01/2016 93.6 94.98 91.915 94.88 673,914
02/29/2016 90.5 93.38 89.0301 92.6 616,069
02/26/2016 90.93 91.35 89.86 90.56 757,671
02/25/2016 89.05 91.34 88.24 90.82 533,591
02/24/2016 85.67 89.25 84.46 88.92 743,502
02/23/2016 88.26 89.323 85.85 86.36 246,769
02/22/2016 88.67 90.2 87.97 88.56 370,419
02/19/2016 83.96 87.41 83.81 87.25 354,143
02/18/2016 86.66 87.15 84.05 84.73 372,549
02/17/2016 85.83 86.88 85.51 86.57 382,484
02/16/2016 83.77 85.31 83.06 84.92 273,431
02/12/2016 81.24 83.27 80.78 82.55 487,181
02/11/2016 80.47 82.38 79.11 80.62 486,167
02/10/2016 83.34 85.015 82.3 82.55 319,516
02/09/2016 80.29 84.38 80.29 83.34 608,613
02/08/2016 82.98 84.12 80.59 81.51 689,093
02/05/2016 87.18 87.66 84.24 84.38 416,437
02/04/2016 87.28 88.8 85.9 87.54 321,650
02/03/2016 88.73 89.01 85.99 87.42 308,986
02/02/2016 89.51 90 87.8 88.27 628,993
02/01/2016 89.46 90.29 88.76 90.25 739,883
01/29/2016 87.09 90.42 87.09 90.36 617,417
01/28/2016 86.56 88.165 85 86.38 541,915
01/27/2016 84.59 88.2 81.3241 86.07 628,293
01/26/2016 84.27 86.29 84.27 84.73 584,464
01/25/2016 87.17 88.03 83.465 83.74 1,102,638
01/22/2016 88.27 90.09 87.4 88.17 582,568
01/21/2016 89.51 90.04 86.86 86.98 635,100
01/20/2016 89.67 90.68 86.12 89.6 564,936
01/19/2016 92.1 92.35 90.46 91.01 469,934
01/15/2016 90.28 92.21 88.88 91.35 492,788
01/14/2016 92.6 93.45 90.6 93 786,312
01/13/2016 95.58 96.89 92.04 92.49 496,431
01/12/2016 92.02 94.49 92.02 93.85 452,307
01/11/2016 94.47 94.985 90.65 91.71 764,952
01/08/2016 97.3 97.95 94.14 94.39 662,481
01/07/2016 100.32 100.638 95.84 96.53 870,303
01/06/2016 105.75 107.91 101.1801 101.75 858,884
01/05/2016 107.02 108.88 106.7 107.92 452,801
01/04/2016 106.66 106.95 104.23 106.35 417,370
12/31/2015 107.9 108.245 107.2 107.87 340,994
12/30/2015 109.09 109.63 107.0031 108.21 408,806
12/29/2015 108.75 109.9 108.07 109.09 185,244
12/28/2015 108.91 108.91 107.37 108.38 202,006
12/24/2015 108.89 109.7 108.06 109.1 112,772
12/23/2015 108.59 110 108.175 109.09 317,490
12/22/2015 107.35 108.88 106.71 108.13 409,579
12/21/2015 107.81 109.51 106.39 107.09 316,476
12/18/2015 110 110.24 106.83 107.01 511,847
12/17/2015 111.78 111.995 110.15 110.24 462,499
12/16/2015 108.82 111.94 107.03 111.46 565,655
12/15/2015 108.41 109.43 107.505 109.05 746,751
12/14/2015 104.66 108.27 104.49 108.06 642,703
12/11/2015 106.06 106.7 104.435 104.88 512,903
12/10/2015 107.32 108.235 106.21 107.34 379,304
12/09/2015 109 110.07 107.85 108.69 496,267
12/08/2015 110.05 110.84 108.34 109.1 465,344
12/07/2015 110 111.25 108.96 110.84 553,377
12/04/2015 109.71 111.044 108.14 110.1 564,214
12/03/2015 110.62 111.27 108.7 109.55 501,481
12/02/2015 110.42 111.34 109.93 110.51 431,254
12/01/2015 110.03 111.31 109.5 111.02 437,073
11/30/2015 108.9 110.34 108.61 110.04 606,616
11/27/2015 108.41 109.02 108.14 108.92 130,256
11/25/2015 106.98 108.61 105 108.2 286,197
11/24/2015 106.31 106.93 105.09 106.55 339,812
11/23/2015 105.5 107.55 105.4 106.5 353,024
11/20/2015 105 105.88 104.5 105.58 387,701
11/19/2015 105.09 105.85 103.94 104.97 622,334
11/18/2015 105.73 106.46 103.49 105.74 818,206
11/17/2015 103.43 105.43 101.701 102.65 849,262
11/16/2015 105.11 106.338 103.235 104.16 757,099
11/13/2015 107.96 108.8092 104.72 105.55 742,517
11/12/2015 111.68 113.43 108.44 108.94 1,219,401
11/11/2015 111.76 117.14 104 112.84 2,804,449
11/10/2015 120.06 120.62 117.52 120.33 343,600
11/09/2015 118.88 120.74 117.01 117.59 190,859
11/06/2015 118.61 119.8 117.37 119.42 166,412
11/05/2015 118.97 120.22 118.32 119.09 207,142
11/04/2015 118.84 119.81 117.5585 119.37 211,272
11/03/2015 118.31 119.34 117.42 118.1 232,423
11/02/2015 117.51 119.07 116.54 118.95 221,694
10/30/2015 118.4 118.9999 116.74 116.94 232,573
10/29/2015 117.76 118.62 116.81 118.35 164,697
10/28/2015 115.97 118.47 115.17 118.22 153,475
10/27/2015 113.78 116.27 112.645 115.56 398,166
10/26/2015 115.6 116.31 113.68 114.23 297,497
10/23/2015 118.09 118.49 115.71 116.01 258,600
10/22/2015 115.57 118.4299 115.57 117.09 147,443
10/21/2015 115.12 116.58 114.61 115.24 194,702
10/20/2015 114.53 116.1599 114.22 114.35 247,562
10/19/2015 114.76 116.32 114.11 115.09 257,917
10/16/2015 115.75 115.75 113.9 115.14 169,875
10/15/2015 114.02 116.38 112.94 116.07 263,362
10/14/2015 115.14 115.49 113.89 114.04 254,177
10/13/2015 115.73 116.53 114.74 114.88 294,387
10/12/2015 116.07 116.5 115.54 116.1 154,153
10/09/2015 115.14 116.3125 114.85 115.81 320,818
10/08/2015 111.81 115.78 111.81 115.27 281,063
10/07/2015 109.89 112.17 109.66 111.99 264,605
10/06/2015 109.6 110.33 108.84 109.53 218,211
10/05/2015 108.19 109.77 107.8 109.52 292,734
10/02/2015 103.22 107.2 102.39 107.19 265,366
10/01/2015 105.19 105.81 103.17 104.34 271,280
09/30/2015 103.6 105.47 103.18 105.19 508,209
09/29/2015 104.38 105.55 101.93 102.71 366,767
09/28/2015 107.5 107.82 104.43 104.69 258,271
09/25/2015 110.33 110.33 107.552 108 318,522
09/24/2015 110.71 111.29 107.55 108.93 449,263
09/23/2015 111.39 111.97 110.52 111.48 221,046
09/22/2015 111.38 112.29 110.2 111.59 271,354
09/21/2015 113.17 113.635 111.52 112.28 223,527
09/18/2015 112.69 113.49 112.09 112.28 464,728
09/17/2015 113.81 114.99 112.86 113.76 321,743
09/16/2015 113.32 114.58 112.79 114.45 207,655
09/15/2015 112.18 113.59 111.34 113.04 198,425
09/14/2015 111.4 112.06 110.27 111.73 292,425
09/11/2015 108.5 111.18 108.3 111.16 524,379
09/10/2015 108.75 110.57 108.61 109.18 448,441
09/09/2015 111.02 112.49 108.96 109.07 468,448
09/08/2015 110.11 110.67 109.04 109.92 346,915
09/04/2015 108.24 109.67 107.96 108.11 348,524
09/03/2015 107.71 110.02 107.5101 109.34 490,692
09/02/2015 106.14 107.68 104.35 107.47 610,721
09/01/2015 106.61 107.3 104.1 105 776,286
08/31/2015 109.72 110.01 108.29 108.55 278,438
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
05/27/2015 110.52 111.92 109.79 111.4 246,613
05/26/2015 110.2 110.72 109.19 110.435 329,861
05/22/2015 111.44 111.516 110.31 110.8 177,746
05/21/2015 110.54 111.94 110.15 111.31 315,946
05/20/2015 108.3 110.63 107.85 110.15 337,669
05/19/2015 108.95 109 107 108.54 275,870
05/18/2015 109 109.42 107.87 108.95 329,562
05/15/2015 109.88 109.88 108.26 108.7 296,868
05/14/2015 105.81 109.875 102.0001 109.25 850,770
05/13/2015 101 103.78 100.97 101.61 517,105
05/12/2015 103.05 103.05 99 100.98 582,831
05/11/2015 103.2 104.345 102.43 102.87 164,601
05/08/2015 103.56 104.19 102.61 102.91 269,369
05/07/2015 101.37 103.33 101.01 102.74 193,875
05/06/2015 101.79 102.46 101 102.22 214,668
05/05/2015 102.16 103.15 101.01 101.78 242,701
05/04/2015 102.3 103.16 101.89 102.08 176,735
*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?