Australia markets closed

The Middleby Corporation (MIDD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
132.80+4.76 (+3.72%)
At close: 04:00PM EDT
132.80 0.00 (0.00%)
After hours: 05:08PM EDT
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 2024129.11132.92128.20132.80132.80737,500
12 Sept 2024130.13130.70126.45128.04128.04636,600
11 Sept 2024129.34132.35125.58129.41129.411,332,700
10 Sept 2024131.54132.98129.26129.67129.67417,600
09 Sept 2024133.16134.22131.27131.81131.81583,200
06 Sept 2024133.65135.24131.87132.70132.70477,000
05 Sept 2024137.02137.02133.03133.36133.36503,000
04 Sept 2024137.43138.17135.90137.00137.00440,600
03 Sept 2024140.42140.42136.51137.82137.821,454,700
30 Aug 2024140.52141.45139.22140.62140.62352,700
29 Aug 2024140.21141.94139.08140.32140.32316,200
28 Aug 2024140.35141.16139.01139.28139.28406,300
27 Aug 2024140.49141.68139.95140.65140.65322,400
26 Aug 2024142.55143.35140.92141.06141.06241,000
23 Aug 2024139.92142.44139.60142.05142.05426,200
22 Aug 2024139.33140.16138.14139.55139.55360,400
21 Aug 2024139.51140.28138.93139.76139.76345,900
20 Aug 2024140.12140.89138.36138.51138.51454,600
19 Aug 2024139.83141.43139.30139.84139.84342,700
16 Aug 2024139.03140.20138.96139.44139.44448,700
15 Aug 2024139.17140.91138.39139.10139.10447,100
14 Aug 2024137.13138.45136.61137.17137.17590,700
13 Aug 2024135.50137.31135.07136.56136.56821,400
12 Aug 2024135.78135.78133.86134.41134.41495,200
09 Aug 2024137.23138.82135.33135.82135.82444,700
08 Aug 2024138.09138.94136.42137.74137.74550,200
07 Aug 2024139.19140.84136.21136.79136.79581,500
06 Aug 2024137.90139.86135.71138.10138.10670,100
05 Aug 2024136.57140.04134.36138.38138.381,221,200
02 Aug 2024140.48141.06137.60140.72140.72869,900
01 Aug 2024139.55149.96136.47144.36144.362,019,800
31 July 2024135.61138.49133.53135.58135.58839,700
30 July 2024132.78136.36131.22135.26135.26660,100
29 July 2024132.59133.64130.64132.44132.44863,700
26 July 2024133.00134.23131.37131.71131.71974,600
25 July 2024125.75132.48124.85131.61131.611,178,200
24 July 2024127.57128.38124.70124.80124.80782,600
23 July 2024128.78130.30128.25128.64128.64438,400
22 July 2024127.75130.36125.42130.04130.04712,300
19 July 2024128.29128.46125.39126.93126.93441,300
18 July 2024132.04135.66128.21128.23128.23704,000
17 July 2024134.18135.41132.15132.71132.71761,000
16 July 2024127.60135.85127.10135.43135.43736,200
15 July 2024125.27127.94125.02127.04127.04511,700
12 July 2024125.74126.77124.50125.50125.50288,300
11 July 2024124.48125.97124.16125.13125.13432,300
10 July 2024120.42122.67119.66122.44122.44378,600
09 July 2024119.36120.33118.83120.02120.02270,400
08 July 2024120.04120.36119.08119.85119.85379,400
05 July 2024120.96121.07119.04119.13119.13749,700
03 July 2024121.73122.15120.75121.25121.25497,500
02 July 2024119.30121.03118.41120.90120.90409,100
01 July 2024123.23124.08119.34119.40119.40502,300
28 June 2024125.56126.20121.43122.61122.61805,700
27 June 2024123.38124.78122.00124.65124.65431,000
26 June 2024123.17124.43122.36122.87122.87418,300
25 June 2024126.98127.22122.84123.47123.47599,600
24 June 2024126.15129.82125.15128.00128.00551,000
21 June 2024126.34126.34123.80125.90125.902,371,300
20 June 2024126.00126.76125.32125.91125.91311,300
18 June 2024125.05126.64125.05126.34126.34448,600
17 June 2024123.42125.12123.42125.09125.09264,800
14 June 2024125.00126.49122.74123.78123.78648,600
13 June 2024127.84128.16124.23126.48126.48900,700
12 June 2024127.18129.60127.18128.41128.41575,200
11 June 2024125.74125.92124.00124.22124.22325,300
10 June 2024124.87127.01124.84126.46126.46233,200
07 June 2024125.00126.63124.51125.89125.89336,700
06 June 2024128.54129.59125.76125.90125.90451,600
05 June 2024127.38128.97126.20128.88128.88334,600
04 June 2024127.00128.85126.36127.01127.01530,000
03 June 2024129.07129.55126.75127.25127.25674,900
31 May 2024124.74129.01124.25128.91128.91616,900
30 May 2024123.67124.72122.80124.09124.09813,600
29 May 2024121.59123.52121.21122.89122.89528,900
28 May 2024125.18125.46122.64123.09123.09450,900
24 May 2024127.48127.73124.62124.73124.73374,500
23 May 2024129.56129.56126.41126.76126.76794,000
22 May 2024129.57131.49128.64129.05129.05615,600
21 May 2024133.48134.15131.87132.96132.96433,100
20 May 2024132.90134.68132.73133.48133.48400,300
17 May 2024132.23133.74131.74133.08133.08390,200
16 May 2024136.05136.05132.44132.64132.64815,300
15 May 2024138.11138.52135.06135.79135.791,571,700
14 May 2024138.77138.77136.34137.01137.01817,500
13 May 2024139.34139.34136.71137.22137.22467,200
10 May 2024136.42138.66135.98138.09138.09581,700
09 May 2024138.14138.34134.99136.28136.28552,500
08 May 2024136.70139.97132.34138.58138.58775,400
07 May 2024140.32143.16140.01141.83141.83660,900
06 May 2024140.94141.90139.51139.99139.99295,600
03 May 2024140.86142.65138.67140.08140.08545,000
02 May 2024139.20139.87136.79138.87138.87303,900
01 May 2024138.59140.45137.44137.51137.51436,400
30 Apr 2024141.12141.12138.66138.97138.97423,600
29 Apr 2024142.09142.66140.70142.15142.15354,500
26 Apr 2024141.42142.88140.82141.25141.25167,500
25 Apr 2024142.70143.31140.32141.53141.53357,400
24 Apr 2024144.62145.76143.51144.69144.69220,700
23 Apr 2024142.45146.46142.35145.36145.36258,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...