Canada markets close in 3 hours 54 minutes

The Middleby Corporation (MIDD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
139.51+0.64 (+0.46%)
As of 12:06PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024140.86142.65138.74139.51139.51231,482
May 02, 2024139.20139.87136.79138.87138.87303,900
May 01, 2024138.59140.45137.44137.51137.51436,400
Apr 30, 2024141.12141.12138.66138.97138.97423,600
Apr 29, 2024142.09142.66140.70142.15142.15354,500
Apr 26, 2024141.42142.88140.82141.25141.25167,500
Apr 25, 2024142.70143.31140.32141.53141.53357,400
Apr 24, 2024144.62145.76143.51144.69144.69220,700
Apr 23, 2024142.45146.46142.35145.36145.36258,700
Apr 22, 2024143.41144.16141.86141.93141.93276,400
Apr 19, 2024141.46143.29140.93142.60142.60290,300
Apr 18, 2024142.55143.20140.54141.01141.01205,700
Apr 17, 2024144.09144.09140.82141.27141.27211,700
Apr 16, 2024142.50143.55141.00142.92142.92231,500
Apr 15, 2024146.83147.64142.81143.32143.32278,600
Apr 12, 2024146.06146.75144.91145.42145.42275,500
Apr 11, 2024148.49149.25147.21147.66147.66300,800
Apr 10, 2024149.38150.01147.01147.39147.39275,200
Apr 09, 2024152.45153.26150.34153.14153.14221,900
Apr 08, 2024151.54152.26150.50151.64151.64170,100
Apr 05, 2024150.85152.32150.56150.73150.73253,300
Apr 04, 2024156.59157.43150.56150.77150.77456,500
Apr 03, 2024154.19156.45153.19154.97154.97344,400
Apr 02, 2024157.02157.02154.10155.09155.09432,800
Apr 01, 2024160.75160.75155.94158.53158.53309,800
Mar 28, 2024159.64161.01158.65160.79160.79315,600
Mar 27, 2024156.94159.70156.94159.53159.53275,400
Mar 26, 2024155.08155.98154.36155.75155.75175,600
Mar 25, 2024154.62155.59154.39154.69154.69262,900
Mar 22, 2024156.30156.50153.78154.39154.39342,000
Mar 21, 2024152.01156.77151.47156.70156.70566,100
Mar 20, 2024150.96152.76150.40151.81151.81235,200
Mar 19, 2024150.87152.34150.21151.38151.38368,600
Mar 18, 2024153.40154.46150.52151.00151.00328,200
Mar 15, 2024153.23155.27153.21153.39153.39662,000
Mar 14, 2024155.66156.24152.56153.50153.50336,700
Mar 13, 2024155.33158.04155.33156.16156.16239,500
Mar 12, 2024154.01155.85153.16155.62155.62190,500
Mar 11, 2024153.60154.85152.99154.33154.33200,600
Mar 08, 2024155.78156.39153.67153.87153.87543,100
Mar 07, 2024154.12155.59153.82154.63154.63352,100
Mar 06, 2024152.85154.83152.36153.51153.51495,800
Mar 05, 2024153.48153.48149.87150.87150.87342,100
Mar 04, 2024154.93155.20152.95154.00154.00360,900
Mar 01, 2024152.26154.55151.44154.15154.15544,100
Feb 29, 2024152.78153.67151.28152.16152.16373,000
Feb 28, 2024152.54153.49150.83151.43151.43459,600
Feb 27, 2024154.92155.38152.08153.48153.48580,700
Feb 26, 2024152.78155.08151.83154.87154.87523,100
Feb 23, 2024151.62153.46150.24153.34153.34503,300
Feb 22, 2024151.86151.95149.41150.83150.83399,700
Feb 21, 2024149.38151.10148.90150.64150.64936,400
Feb 20, 2024144.75148.45139.99148.31148.31689,800
Feb 16, 2024143.91146.34142.89144.54144.54433,100
Feb 15, 2024144.79146.38144.06144.67144.67324,000
Feb 14, 2024144.55145.06142.84144.13144.13367,000
Feb 13, 2024143.79144.55141.35142.46142.46330,000
Feb 12, 2024146.47148.95145.50148.44148.44481,100
Feb 09, 2024146.20146.32144.55145.73145.73298,500
Feb 08, 2024143.26145.42142.51145.35145.35220,600
Feb 07, 2024143.15143.73140.47142.94142.94359,000
Feb 06, 2024139.44141.79139.44141.30141.30183,900
Feb 05, 2024141.25141.32138.66139.83139.83233,600
Feb 02, 2024143.78143.97140.78143.12143.12492,100
Feb 01, 2024142.06146.15140.90145.52145.52662,600
Jan 31, 2024145.22145.67141.07141.07141.07295,200
Jan 30, 2024143.60145.32143.35145.08145.08216,600
Jan 29, 2024141.20144.88140.64144.83144.83274,600
Jan 26, 2024142.10142.98140.43141.33141.33172,500
Jan 25, 2024141.46142.21139.46141.10141.10254,600
Jan 24, 2024143.41144.43139.43139.48139.48164,700
Jan 23, 2024145.44145.85142.03142.17142.17223,300
Jan 22, 2024142.20144.07141.64143.71143.71258,200
Jan 19, 2024138.35141.75136.99141.64141.64372,500
Jan 18, 2024136.12138.42135.75138.03138.03190,600
Jan 17, 2024136.73138.00134.87135.39135.39327,500
Jan 16, 2024138.36139.79137.75138.90138.90318,500
Jan 12, 2024142.57143.30139.55139.73139.73185,700
Jan 11, 2024139.21141.57137.89141.39141.39349,400
Jan 10, 2024137.94139.44136.76139.29139.29249,500
Jan 09, 2024137.73138.84137.06137.94137.94225,100
Jan 08, 2024137.49139.61137.05139.44139.44288,100
Jan 05, 2024137.44140.30137.44137.97137.97408,200
Jan 04, 2024139.82140.08137.79138.74138.74413,100
Jan 03, 2024143.98144.32139.66139.98139.98369,800
Jan 02, 2024146.29147.16144.12145.35145.35307,600
Dec 29, 2023148.71149.39146.95147.17147.17162,200
Dec 28, 2023148.48149.76146.35148.84148.84215,800
Dec 27, 2023148.78149.68148.50148.75148.75218,300
Dec 26, 2023147.11148.93146.62148.63148.63141,000
Dec 22, 2023146.93148.37146.33146.69146.69180,700
Dec 21, 2023144.95147.05144.50146.71146.71402,600
Dec 20, 2023144.15147.48143.63143.69143.69317,800
Dec 19, 2023144.34146.05143.91144.96144.96277,300
Dec 18, 2023144.39144.72142.92143.67143.67337,300
Dec 15, 2023146.36146.68143.39143.62143.62850,600
Dec 14, 2023142.47146.94142.47146.01146.01818,400
Dec 13, 2023136.68140.55135.26139.83139.83389,600
Dec 12, 2023137.32138.39135.49136.68136.68261,700
Dec 11, 2023135.10137.42135.10137.30137.30384,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...