Quantcast
MIDD

Historical Stock Prices

$136.83
*  
1.18
0.86%
Get MIDD Alerts
*Delayed - data as of Jul. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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.
07/19/2019 138.24 139.19 136.47 136.83 220,382
07/18/2019 137.96 138.285 136.795 138.01 272,257
07/17/2019 142.61 142.98 137.34 137.63 749,033
07/16/2019 136.9 142.65 136.68 142.16 685,774
07/15/2019 137.12 138.51 136.62 137.99 276,729
07/12/2019 135.38 137.25 134.38 137.1 258,777
07/11/2019 135.08 135.88 134.47 135.03 210,980
07/10/2019 133.55 135.04 132.6525 134.96 657,537
07/09/2019 134.82 134.885 132.67 132.99 253,861
07/08/2019 138.12 138.12 134.72 135.79 449,576
07/05/2019 137.66 138.48 135.82 138.4 228,660
07/03/2019 137.13 138.71 137.01 138.56 79,321
07/02/2019 137.74 138.82 136.57 136.73 192,958
07/01/2019 137.36 138.82 136.03 137.73 251,075
06/28/2019 132.23 135.96 132.23 135.7 955,331
06/27/2019 131.88 132.8 131.3 131.84 222,775
06/26/2019 133.33 133.99 131.52 131.78 229,506
06/25/2019 131.61 133.13 131.17 133.08 326,400
06/24/2019 131.56 133.0399 131.175 131.43 276,198
06/21/2019 132.94 133.65 130.93 131.56 453,678
06/20/2019 133.66 134.385 133 133.49 257,632
06/19/2019 133.02 133.12 131.82 132.1 283,513
06/18/2019 131.45 133.47 130.6984 132.49 366,592
06/17/2019 131.57 131.98 129.985 130.77 253,554
06/14/2019 132.94 132.94 130.55 131.1 459,141
06/13/2019 133.96 134.51 132.49 132.96 197,816
06/12/2019 132.94 133.55 132.4578 133.31 275,125
06/11/2019 136.1 137.05 132.775 132.94 305,624
06/10/2019 134.42 135.66 133.75 135.22 466,992
06/07/2019 134.36 134.95 133.34 133.71 757,541
06/06/2019 135.55 135.7 133.27 133.8 337,649
06/05/2019 133.34 135.55 132.97 135.42 327,116
06/04/2019 131.25 132.775 129.65 132.69 574,038
06/03/2019 130.54 131.585 129.42 130.1 412,709
05/31/2019 131.65 131.88 130.03 130.47 351,254
05/30/2019 134.35 135.26 132.64 133.33 253,412
05/29/2019 134.19 134.55 133.13 134.08 255,515
05/28/2019 138.12 138.52 134.46 134.5 333,861
05/24/2019 137.96 138.75 137.12 137.78 216,272
05/23/2019 138.13 138.48 136.2 136.97 250,474
05/22/2019 137.64 139.69 137.64 139.18 279,114
05/21/2019 136.63 138.72 136.18 138.58 427,498
05/20/2019 135.99 137.62 134.98 135.68 574,534
05/17/2019 137.69 137.89 135.98 136.51 362,966
05/16/2019 138.87 140.15 137.94 138.2 500,763
05/15/2019 135.67 139.24 135.2105 138.24 729,358
05/14/2019 134.76 136.97 133.9 136.75 581,852
05/13/2019 133.07 135.445 132.37 134.5 476,099
05/10/2019 134.83 135.84 133.56 135.61 766,768
05/09/2019 135.46 136.06 131.24 135.24 704,801
05/08/2019 135.09 138.88 134.01 137.11 640,338
05/07/2019 136.77 137.38 135.82 136.83 683,459
05/06/2019 135.51 138.33 135.07 137.92 479,966
05/03/2019 133.34 137.77 133.34 137.58 487,125
05/02/2019 131.3 132.62 130.552 132.52 356,199
05/01/2019 132.59 133.5 131.4 131.86 379,246
04/30/2019 133.68 134.05 131.87 132.13 358,191
04/29/2019 133.8 135.185 133.43 133.76 229,243
04/26/2019 131.77 134.13 131.4 133.89 344,763
04/25/2019 134.34 134.34 131.88 131.93 329,378
04/24/2019 133.68 136.39 133.185 135.17 315,886
04/23/2019 132.02 133.82 132.02 133.42 705,277
04/22/2019 134.66 134.66 130.6 131.87 568,492
*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?



Smart Portfolio