Australia markets closed

The Middleby Corporation (MIDD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.93-0.67 (-0.47%)
At close: 04:00PM EDT
141.93 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024143.41144.16141.86141.93141.93276,400
19 Apr 2024141.46143.29140.93142.60142.60290,300
18 Apr 2024142.55143.20140.54141.01141.01205,700
17 Apr 2024144.09144.09140.82141.27141.27211,700
16 Apr 2024142.50143.55141.00142.92142.92231,500
15 Apr 2024146.83147.64142.81143.32143.32278,600
12 Apr 2024146.06146.75144.91145.42145.42275,500
11 Apr 2024148.49149.25147.21147.66147.66300,800
10 Apr 2024149.38150.01147.01147.39147.39275,200
09 Apr 2024152.45153.26150.34153.14153.14221,900
08 Apr 2024151.54152.26150.50151.64151.64170,100
05 Apr 2024150.85152.32150.56150.73150.73253,300
04 Apr 2024156.59157.43150.56150.77150.77456,500
03 Apr 2024154.19156.45153.19154.97154.97344,400
02 Apr 2024157.02157.02154.10155.09155.09432,800
01 Apr 2024160.75160.75155.94158.53158.53309,800
28 Mar 2024159.64161.01158.65160.79160.79315,600
27 Mar 2024156.94159.70156.94159.53159.53275,400
26 Mar 2024155.08155.98154.36155.75155.75175,600
25 Mar 2024154.62155.59154.39154.69154.69262,900
22 Mar 2024156.30156.50153.78154.39154.39342,000
21 Mar 2024152.01156.77151.47156.70156.70566,100
20 Mar 2024150.96152.76150.40151.81151.81235,200
19 Mar 2024150.87152.34150.21151.38151.38368,600
18 Mar 2024153.40154.46150.52151.00151.00328,200
15 Mar 2024153.23155.27153.21153.39153.39662,000
14 Mar 2024155.66156.24152.56153.50153.50336,700
13 Mar 2024155.33158.04155.33156.16156.16239,500
12 Mar 2024154.01155.85153.16155.62155.62190,500
11 Mar 2024153.60154.85152.99154.33154.33200,600
08 Mar 2024155.78156.39153.67153.87153.87543,100
07 Mar 2024154.12155.59153.82154.63154.63352,100
06 Mar 2024152.85154.83152.36153.51153.51495,800
05 Mar 2024153.48153.48149.87150.87150.87342,100
04 Mar 2024154.93155.20152.95154.00154.00360,900
01 Mar 2024152.26154.55151.44154.15154.15544,100
29 Feb 2024152.78153.67151.28152.16152.16373,000
28 Feb 2024152.54153.49150.83151.43151.43459,600
27 Feb 2024154.92155.38152.08153.48153.48580,700
26 Feb 2024152.78155.08151.83154.87154.87523,100
23 Feb 2024151.62153.46150.24153.34153.34503,300
22 Feb 2024151.86151.95149.41150.83150.83399,700
21 Feb 2024149.38151.10148.90150.64150.64936,400
20 Feb 2024144.75148.45139.99148.31148.31689,800
16 Feb 2024143.91146.34142.89144.54144.54433,100
15 Feb 2024144.79146.38144.06144.67144.67324,000
14 Feb 2024144.55145.06142.84144.13144.13367,000
13 Feb 2024143.79144.55141.35142.46142.46330,000
12 Feb 2024146.47148.95145.50148.44148.44481,100
09 Feb 2024146.20146.32144.55145.73145.73298,500
08 Feb 2024143.26145.42142.51145.35145.35220,600
07 Feb 2024143.15143.73140.47142.94142.94359,000
06 Feb 2024139.44141.79139.44141.30141.30183,900
05 Feb 2024141.25141.32138.66139.83139.83233,600
02 Feb 2024143.78143.97140.78143.12143.12492,100
01 Feb 2024142.06146.15140.90145.52145.52662,600
31 Jan 2024145.22145.67141.07141.07141.07295,200
30 Jan 2024143.60145.32143.35145.08145.08216,600
29 Jan 2024141.20144.88140.64144.83144.83274,600
26 Jan 2024142.10142.98140.43141.33141.33172,500
25 Jan 2024141.46142.21139.46141.10141.10254,600
24 Jan 2024143.41144.43139.43139.48139.48164,700
23 Jan 2024145.44145.85142.03142.17142.17223,300
22 Jan 2024142.20144.07141.64143.71143.71258,200
19 Jan 2024138.35141.75136.99141.64141.64372,500
18 Jan 2024136.12138.42135.75138.03138.03190,600
17 Jan 2024136.73138.00134.87135.39135.39327,500
16 Jan 2024138.36139.79137.75138.90138.90318,500
12 Jan 2024142.57143.30139.55139.73139.73185,700
11 Jan 2024139.21141.57137.89141.39141.39349,400
10 Jan 2024137.94139.44136.76139.29139.29249,500
09 Jan 2024137.73138.84137.06137.94137.94225,100
08 Jan 2024137.49139.61137.05139.44139.44288,100
05 Jan 2024137.44140.30137.44137.97137.97408,200
04 Jan 2024139.82140.08137.79138.74138.74413,100
03 Jan 2024143.98144.32139.66139.98139.98369,800
02 Jan 2024146.29147.16144.12145.35145.35307,600
29 Dec 2023148.71149.39146.95147.17147.17162,200
28 Dec 2023148.48149.76146.35148.84148.84215,800
27 Dec 2023148.78149.68148.50148.75148.75218,300
26 Dec 2023147.11148.93146.62148.63148.63141,000
22 Dec 2023146.93148.37146.33146.69146.69180,700
21 Dec 2023144.95147.05144.50146.71146.71402,600
20 Dec 2023144.15147.48143.63143.69143.69317,800
19 Dec 2023144.34146.05143.91144.96144.96277,300
18 Dec 2023144.39144.72142.92143.67143.67337,300
15 Dec 2023146.36146.68143.39143.62143.62850,600
14 Dec 2023142.47146.94142.47146.01146.01818,400
13 Dec 2023136.68140.55135.26139.83139.83389,600
12 Dec 2023137.32138.39135.49136.68136.68261,700
11 Dec 2023135.10137.42135.10137.30137.30384,400
08 Dec 2023134.26137.76133.75135.21135.21533,100
07 Dec 2023132.73135.37132.33134.44134.44613,400
06 Dec 2023131.10133.59131.10132.21132.21363,100
05 Dec 2023132.59132.59129.61129.98129.98327,400
04 Dec 2023129.91134.76128.40133.41133.41656,800
01 Dec 2023125.84130.43124.69130.42130.42369,400
30 Nov 2023126.90127.11125.17126.23126.23294,800
29 Nov 2023125.47126.90125.07126.43126.43384,200
28 Nov 2023124.78125.84123.74124.43124.43272,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...