MIDD

Historical Stock Prices

$96.75
*  
0.75
0.77%
Get MIDD Alerts
*Delayed - data as of Jan. 23, 2015  -  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

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

Results for: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
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
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
08/20/2014 87.95 88.09 87.1 87.59 168,328
08/19/2014 89.3 89.472 87.96 88.13 227,244
08/18/2014 87.45 88.86 87.02 88.74 246,740
08/15/2014 88 88.19 85.7 86.72 450,032
08/14/2014 84.87 87.95 84.724 87.77 558,981
08/13/2014 83.63 84.77 83.58 84.7 258,993
08/12/2014 84.32 85.7299 83.51 83.6 398,624
08/11/2014 82.78 85.895 82.028 84.35 405,856
08/08/2014 82.82 83.85 80.51 81.99 657,582
08/07/2014 80.77 85.55 75 82.69 1,230,826
08/06/2014 71.73 72.64 71.58 72.16 469,309
08/05/2014 71.93 72.68 71.4 71.77 477,005
08/04/2014 72.24 72.67 71.47 72.43 491,269
08/01/2014 72.75 72.8 70.55 72 352,260
07/31/2014 73.67 73.67 72.42 72.86 327,564
07/30/2014 74.3 74.772 73.41 74.06 271,444
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
04/28/2014 84.3967 86.2233 81.6833 83.5433 448,953
04/25/2014 85.0567 87.16 83.6033 84.2033 531,321
04/24/2014 86.6667 86.9333 84.9658 85.6467 207,738
04/23/2014 87.0567 87.3067 84.5467 86.05 311,607
04/22/2014 87.13 88.19 86.71 87.2367 232,080
04/21/2014 88.0633 88.7666 86.1333 87.2167 381,537
04/17/2014 88.2033 88.99 87.17 87.9233 367,884
04/16/2014 85.9367 88.6667 85.9367 88.2033 400,389
04/15/2014 84.0833 86.21 83.34 85.5333 548,835
04/14/2014 84.1767 84.3067 82.0667 83.6067 553,986
04/11/2014 82.0333 84.7333 81.6932 83.1967 395,379
04/10/2014 87.2633 87.2633 83.5001 83.78 343,800
04/09/2014 85.6633 87.7067 85.6633 87.42 257,883
04/08/2014 84.09 85.28 83.08 85.1567 618,600
04/07/2014 84.8067 84.9033 83.3833 84.09 525,891
04/04/2014 89.18 90.1633 85.2567 85.61 424,611
04/03/2014 91.03 91.4833 88.5933 88.6183 374,850
04/02/2014 91.86 92.1467 90.0667 90.8367 384,012
04/01/2014 88.24 92.0167 87.262 91.37 690,786
03/31/2014 87.22 88.3333 86.4067 88.07 344,832
03/28/2014 86.7767 88.3833 86.12 86.4667 305,817
03/27/2014 86.4567 87.3167 85.45 86.9 579,045
03/26/2014 90.1133 90.5333 86.3833 86.3867 422,604
03/25/2014 90.2567 91.64 88.8067 89.1667 430,143
03/24/2014 92.53 92.63 89.0033 89.3633 714,069
03/21/2014 92.6833 93.8 92.08 92.3133 575,847
03/20/2014 93.09 93.71 92.1527 92.39 253,290
03/19/2014 94.47 95.1563 92.59 93.5933 230,127
03/18/2014 95.85 96.6742 94.3433 94.6967 335,022
03/17/2014 96.08 97.6633 95.6033 95.8333 271,929
03/14/2014 93.7033 96.122 93.4433 95.1033 449,877
03/13/2014 93.55 94.9133 93.26 93.91 473,493
03/12/2014 92.3667 93.1067 91.2382 93.1067 262,029
03/11/2014 94.9833 95.44 92.3167 92.8833 300,015
03/10/2014 95.6733 96.1112 94.2867 95.14 222,978
03/07/2014 96.31 96.35 95.0267 95.8233 292,443
03/06/2014 94.77 96.44 93.6667 95.52 304,728
03/05/2014 96.45 97.3063 94.1733 95.0667 427,719
03/04/2014 97.6667 99.9567 95.4133 96.5833 861,207
03/03/2014 97.2533 97.57 95.1733 96.3233 594,780
02/28/2014 100.2667 101.6067 98.5433 98.8533 409,170
02/27/2014 100 102.04 99.6533 99.9167 773,508
02/26/2014 98 101.0967 96.6667 99.8267 1,553,934
02/25/2014 88.0433 88.92 86.8813 87.9033 312,144
02/24/2014 87.5567 89.1133 86.8733 87.7967 298,698
02/21/2014 87.1133 88.25 85.47 87.5133 372,735
02/20/2014 85.5567 86.8433 85.0767 86.5267 303,672
02/19/2014 86.1267 86.9666 85.61 85.7567 224,076
02/18/2014 85.2967 86.4727 84.75 86.2533 303,318
02/14/2014 85.0767 85.1633 83.4767 84.7167 175,047
02/13/2014 81.6633 85.2667 81.3333 84.79 339,903
02/12/2014 81.8333 83.3225 81.6167 82.3467 150,561
02/11/2014 81.6567 82.1597 81.0467 81.7367 201,996
02/10/2014 82.8867 82.8867 81.0033 81.8867 234,498
02/07/2014 80.75 83.0083 80.75 82.7733 294,954
02/06/2014 79.5467 80.7133 79.0867 80.5967 364,074
02/05/2014 80.24 80.97 78.4068 79.4833 327,678
02/04/2014 80 81.4667 79.3634 80.5533 277,623
02/03/2014 82.1967 83.1717 79.1933 79.4633 579,546
01/31/2014 80.0433 82.9 79.3367 82.1933 646,416
01/30/2014 81.24 82.4469 81.16 81.25 355,755
01/29/2014 80.2633 81.4567 79.53 80.6967 310,224
01/28/2014 79.3367 83.6567 79.155 81.33 740,625
01/27/2014 81.66 82.1033 79.01 79.2967 471,771
01/24/2014 84.35 84.5833 80.91 81.2033 442,860
01/23/2014 85.5233 85.5233 84.23 84.7167 212,007
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?