MIDD

The Middleby Corporation Historical Stock Prices

$101.845
*  
0.755
0.74%
Get MIDD Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading MIDD now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MIDD Pre-Market
 
 
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 20-APR-2014 TO 20-APR-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  102.51  103.23  101.76  101.845 245,614
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
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
*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?