MIDD

The Middleby Corporation Historical Stock Prices

$107.47
*  
2.47
2.35%
Get MIDD Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading MIDD now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MIDD After Hours
 
 
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 01-SEP-2014 TO 01-SEP-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.
16:00  106.14  107.68  104.35  107.47 608,515
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
05/01/2015 101.74 103.1599 101.36 102.62 255,362
04/30/2015 103.49 103.49 101.07 101.34 182,630
04/29/2015 103.94 104.63 102.955 103.8 174,504
04/28/2015 103.77 104.65 102.73 104.55 224,272
04/27/2015 103.39 103.92 103.065 103.49 265,134
04/24/2015 103.8 103.8 102.89 103.17 198,425
04/23/2015 102.9 104.52 102.589 103.69 249,328
04/22/2015 104.11 104.14 102.96 103.24 333,823
04/21/2015 101.84 104.755 101.84 104.035 424,947
04/20/2015 102.51 103.23 101.76 101.845 245,785
04/17/2015 104.27 104.27 101.5 102.6 560,923
04/16/2015 104.96 105.26 104.17 105.16 249,603
04/15/2015 103.32 105.32 102.9 104.975 180,632
04/14/2015 103.17 104.1 102.345 103.02 255,056
04/13/2015 102.38 103.84 102.28 103.5 362,313
04/10/2015 103.86 104.24 101.47 102.2 327,897
04/09/2015 103.5 104.56 102.31 103.37 211,343
04/08/2015 104.18 104.56 102.915 103.64 263,763
04/07/2015 104.23 105.39 103.85 104.245 143,628
04/06/2015 103.51 105.32 103 104.215 242,027
04/02/2015 104.91 105.78 103.99 104.17 329,457
04/01/2015 102.76 105.11 101.708 104.76 537,092
03/31/2015 102.54 102.86 101.31 102.65 492,847
03/30/2015 103.06 104.3875 102.4 103.01 426,137
03/27/2015 100.96 103.17 100.81 102.62 491,159
03/26/2015 102.5 102.59 100.64 100.9 419,909
03/25/2015 104.9 104.9 102.58 102.665 268,784
03/24/2015 104.08 104.57 103 103.71 253,202
03/23/2015 106.5 106.5 104.225 104.3 274,226
03/20/2015 107.21 107.47 105.53 106.54 562,744
03/19/2015 106.41 107.4331 104.73 106.64 615,665
03/18/2015 107.47 108.04 106.62 107.23 370,063
03/17/2015 107.21 108.13 106.921 107.98 161,063
03/16/2015 107.55 107.89 106.79 107.81 326,145
03/13/2015 108.59 108.59 106.91 107.75 313,571
03/12/2015 108.36 108.74 106.8825 108.61 492,544
03/11/2015 106.96 107.64 106.7725 107.485 353,578
03/10/2015 106.81 106.99 105.46 106.615 519,140
03/09/2015 105.8 107.88 105.47 107.19 403,967
03/06/2015 104 105.38 103.37 105.24 656,782
03/05/2015 101.12 104.55 101.12 104.46 751,885
03/04/2015 101.5 103.15 97.7959 101.305 1,716,580
03/03/2015 107.62 107.62 105.31 106.89 348,726
03/02/2015 106.86 108.0191 105.64 107.62 312,828
02/27/2015 107.37 107.69 105.5 106.61 174,629
02/26/2015 108.04 108.602 106.49 107.29 241,866
02/25/2015 108.48 109.74 107.55 108.13 295,253
02/24/2015 106.5 108.845 106.5 108.08 265,851
02/23/2015 110 110 106.83 107.37 411,075
02/20/2015 105.06 109.9 104.1122 109 543,936
02/19/2015 105 105.97 104.16 105.07 152,331
02/18/2015 104.17 105.15 103.62 105.065 185,136
02/17/2015 105.62 105.98 103 104.105 318,993
02/13/2015 104.48 105.7 104.48 105.62 251,936
02/12/2015 104.96 104.96 102.5 104.11 314,845
02/11/2015 99.86 102.898 99.37 102.73 526,638
02/10/2015 98.54 100 97.52 99.62 184,412
02/09/2015 98.61 99.27 97.72 97.87 105,380
02/06/2015 98 99.35 97.42 98.67 137,322
02/05/2015 96.53 97.9 96.24 97.72 249,716
02/04/2015 96.52 97.4191 95.77 96.215 233,063
02/03/2015 95.86 97.95 95.86 96.92 187,111
02/02/2015 94.88 96.04 94.03 95.92 345,631
01/30/2015 95.29 96.01 94.295 95.02 340,634
01/29/2015 95.14 96.18 93.22 96.03 279,229
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
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
*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?