Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Middleby Corporation - Common Stock (NQ: MIDD )

168.33 +1.33 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 167.00 170.50 166.53 168.33 636,889 +1.33(+0.80%)
Feb 13, 2025 166.95 168.60 165.06 167.00 851,950 +1.90(+1.15%)
Feb 12, 2025 163.00 165.72 160.68 165.10 864,719 +0.58(+0.35%)
Feb 11, 2025 163.61 165.73 162.77 164.52 578,070 -0.74(-0.45%)
Feb 10, 2025 165.87 166.67 164.02 165.26 573,572 +0.39(+0.24%)
Feb 07, 2025 167.36 167.63 164.45 164.87 577,675 -2.24(-1.34%)
Feb 06, 2025 167.94 167.94 165.70 167.11 662,192 +0.57(+0.34%)
Feb 05, 2025 169.55 169.56 166.42 166.54 868,908 -3.00(-1.77%)
Feb 04, 2025 168.51 170.38 167.81 169.54 532,652 -0.30(-0.18%)
Feb 03, 2025 168.00 171.47 166.10 169.84 1,062,561 -1.30(-0.76%)
Jan 31, 2025 171.13 173.82 169.49 171.14 779,680 -0.52(-0.30%)
Jan 30, 2025 170.36 175.46 170.33 171.66 1,317,250 +1.58(+0.93%)
Jan 29, 2025 172.70 173.53 169.12 170.08 955,568 -2.81(-1.63%)
Jan 28, 2025 172.55 174.32 171.07 172.89 923,732 +1.14(+0.66%)
Jan 27, 2025 169.00 177.90 168.22 171.75 2,595,663 +2.03(+1.20%)
Jan 24, 2025 153.74 169.92 153.51 169.72 3,738,905 +24.07(+16.53%)
Jan 23, 2025 143.42 146.96 142.88 145.65 588,643 +1.93(+1.34%)
Jan 22, 2025 143.56 145.07 143.18 143.72 647,528 -0.07(-0.05%)
Jan 21, 2025 142.71 145.50 142.71 143.79 691,901 +1.76(+1.24%)
Jan 17, 2025 142.74 143.46 141.09 142.03 507,912 +0.39(+0.28%)
Jan 16, 2025 140.79 141.86 140.00 141.64 410,678 +0.73(+0.52%)
Jan 15, 2025 142.08 143.93 139.98 140.91 555,595 +1.61(+1.16%)
Jan 14, 2025 137.35 139.54 136.37 139.30 454,238 +2.59(+1.89%)
Jan 13, 2025 133.35 136.80 133.35 136.71 635,578 +2.21(+1.64%)
Jan 10, 2025 133.50 134.57 132.80 134.50 674,570 -0.06(-0.04%)
Jan 08, 2025 132.86 134.84 132.23 134.56 494,215 +0.33(+0.25%)
Jan 07, 2025 134.54 135.00 133.11 134.23 497,378 -0.33(-0.25%)
Jan 06, 2025 134.56 136.15 134.19 134.56 457,442 +0.19(+0.15%)
Jan 03, 2025 134.20 135.38 132.97 134.37 353,513 +0.44(+0.32%)
Jan 02, 2025 136.52 137.19 133.36 133.93 1,030,180 -1.52(-1.12%)
Dec 31, 2024 135.45 0 -0.14(-0.10%)
Dec 30, 2024 135.37 136.23 133.38 135.59 294,062 -0.99(-0.72%)
Dec 27, 2024 136.93 137.81 134.86 136.58 331,258 -0.81(-0.59%)
Dec 26, 2024 136.23 137.75 134.66 137.39 268,704 +0.55(+0.40%)
Dec 24, 2024 135.10 136.84 134.22 136.84 135,721 +1.89(+1.40%)
Dec 23, 2024 133.83 135.07 133.51 134.95 460,206 +0.23(+0.17%)
Dec 20, 2024 131.94 135.83 131.37 134.72 1,794,650 +2.21(+1.66%)
Dec 19, 2024 133.70 135.40 131.25 132.51 635,475 -1.03(-0.77%)
Dec 18, 2024 136.84 137.59 133.54 133.54 847,264 -2.42(-1.78%)
Dec 17, 2024 136.39 138.21 135.52 135.96 453,183 -1.02(-0.74%)
Dec 16, 2024 138.24 139.53 136.03 136.98 586,109 -1.77(-1.28%)
Dec 13, 2024 140.81 141.43 137.33 138.75 462,111 -2.33(-1.65%)
Dec 12, 2024 142.31 143.10 139.35 141.08 587,453 -3.66(-2.53%)
Dec 11, 2024 145.61 146.09 143.48 144.74 592,688 +0.49(+0.34%)
Dec 10, 2024 142.87 146.61 140.76 144.25 1,044,499 +1.49(+1.04%)
Dec 09, 2024 142.50 145.11 142.01 142.76 364,568 +0.76(+0.54%)
Dec 06, 2024 142.82 142.82 141.24 142.00 221,056 +0.28(+0.20%)
Dec 05, 2024 143.40 143.66 140.84 141.72 298,841 -1.31(-0.92%)
Dec 04, 2024 141.54 143.33 140.56 143.03 395,677 +0.78(+0.55%)
Dec 03, 2024 142.16 142.90 140.54 142.25 643,675 +0.19(+0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.