Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Middleby Corp
(NQ:
MIDD
)
125.89
-0.01 (-0.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
3.380
3.479
3.208
3.431
921,600
-0.00(-0.07%)
Jan 29, 2004
3.408
3.562
2.958
3.433
3,045,000
-0.13(-3.60%)
Jan 28, 2004
3.892
3.892
3.453
3.562
1,587,000
-0.29(-7.43%)
Jan 27, 2004
3.986
4.074
3.803
3.848
1,576,800
-0.07(-1.87%)
Jan 26, 2004
3.649
3.965
3.583
3.921
2,772,600
+0.34(+9.60%)
Jan 23, 2004
3.513
3.650
3.508
3.578
1,355,400
+0.06(+1.73%)
Jan 22, 2004
3.524
3.525
3.459
3.517
506,400
+0.01(+0.40%)
Jan 21, 2004
3.467
3.529
3.342
3.503
443,400
+0.00(+0.05%)
Jan 20, 2004
3.536
3.542
3.479
3.501
696,600
+0.00(+0.02%)
Jan 16, 2004
3.525
3.541
3.477
3.500
705,600
+0.02(+0.69%)
Jan 15, 2004
3.438
3.542
3.438
3.476
823,338
-0.03(-0.92%)
Jan 14, 2004
3.533
3.534
3.394
3.508
461,124
+0.03(+0.84%)
Jan 13, 2004
3.388
3.527
3.382
3.479
874,650
+0.09(+2.70%)
Jan 12, 2004
3.337
3.471
3.333
3.388
1,360,002
+0.07(+2.16%)
Jan 09, 2004
3.265
3.317
3.217
3.316
774,630
+0.06(+1.74%)
Jan 08, 2004
3.251
3.291
3.167
3.259
598,050
+0.11(+3.47%)
Jan 07, 2004
3.210
3.349
3.100
3.150
1,228,854
-0.11(-3.45%)
Jan 06, 2004
3.167
3.313
3.154
3.263
510,600
+0.01(+0.41%)
Jan 05, 2004
3.386
3.417
3.109
3.249
1,692,600
-0.16(-4.81%)
Jan 02, 2004
3.416
3.433
3.344
3.413
781,800
+0.04(+1.21%)
Dec 31, 2003
3.458
3.500
3.347
3.373
747,000
-0.13(-3.62%)
Dec 30, 2003
3.505
3.542
3.437
3.499
733,170
-0.02(-0.47%)
Dec 29, 2003
3.459
3.640
3.420
3.516
1,220,400
-0.04(-1.26%)
Dec 26, 2003
3.459
3.562
3.458
3.561
222,030
+0.07(+2.00%)
Dec 24, 2003
3.569
3.579
3.377
3.491
372,774
-0.05(-1.43%)
Dec 23, 2003
3.459
3.542
3.292
3.542
1,727,478
-0.06(-1.53%)
Dec 22, 2003
3.688
3.692
3.567
3.597
960,552
-0.03(-0.78%)
Dec 19, 2003
3.667
3.667
3.562
3.625
609,096
-0.02(-0.43%)
Dec 18, 2003
3.550
3.667
3.346
3.641
1,731,768
+0.13(+3.70%)
Dec 17, 2003
3.551
3.663
3.475
3.511
1,746,600
+0.04(+1.15%)
Dec 16, 2003
3.208
3.572
3.138
3.471
2,016,900
+0.30(+9.32%)
Dec 15, 2003
3.333
3.354
3.087
3.175
1,147,680
+0.05(+1.46%)
Dec 12, 2003
3.112
3.188
3.038
3.129
1,021,998
+0.13(+4.45%)
Dec 11, 2003
3.019
3.000
2.767
2.996
2,073,798
-0.02(-0.77%)
Dec 10, 2003
3.358
3.446
2.944
3.019
1,629,390
-0.28(-8.39%)
Dec 09, 2003
3.265
3.433
3.235
3.296
1,157,964
+0.02(+0.76%)
Dec 08, 2003
3.042
3.290
3.000
3.271
1,037,946
+0.19(+6.31%)
Dec 05, 2003
3.148
3.092
2.956
3.077
721,182
-0.07(-2.28%)
Dec 04, 2003
3.208
3.208
3.016
3.148
824,376
-0.06(-1.87%)
Dec 03, 2003
3.249
3.288
3.147
3.208
872,742
+0.01(+0.21%)
Dec 02, 2003
3.035
3.229
3.032
3.202
958,386
+0.14(+4.40%)
Dec 01, 2003
2.917
3.081
2.893
3.067
1,195,968
+0.21(+7.38%)
Nov 28, 2003
2.819
2.896
2.819
2.856
303,264
+0.02(+0.79%)
Nov 26, 2003
2.895
2.895
2.763
2.833
350,580
-0.02(-0.82%)
Nov 25, 2003
2.775
2.888
2.751
2.857
806,424
+0.11(+3.88%)
Nov 24, 2003
2.753
2.771
2.673
2.750
647,826
+0.08(+3.06%)
Nov 21, 2003
2.760
2.758
2.563
2.668
803,334
-0.09(-3.32%)
Nov 20, 2003
2.633
2.786
2.567
2.760
1,298,940
+0.13(+5.14%)
Nov 19, 2003
2.413
2.646
2.349
2.625
1,008,030
+0.21(+8.81%)
Nov 18, 2003
2.413
2.413
2.359
2.413
327,432
-0.00(-0.03%)
Nov 17, 2003
2.433
2.433
2.369
2.413
297,624
+0.00(+0.14%)
Nov 14, 2003
2.342
2.458
2.324
2.410
501,408
-0.01(-0.34%)
Nov 13, 2003
2.396
2.458
2.392
2.418
301,746
+0.02(+0.87%)
Nov 12, 2003
2.399
2.433
2.258
2.397
575,058
+0.03(+1.30%)
Nov 11, 2003
2.300
2.457
2.266
2.367
418,194
+0.05(+2.34%)
Nov 10, 2003
2.463
2.463
2.256
2.312
813,468
-0.10(-4.01%)
Nov 07, 2003
2.421
2.421
2.321
2.409
525,612
-0.01(-0.24%)
Nov 06, 2003
2.362
2.421
2.333
2.415
419,712
+0.10(+4.43%)
Nov 05, 2003
2.383
2.438
2.147
2.312
1,015,110
-0.06(-2.67%)
Nov 04, 2003
2.336
2.458
2.308
2.376
869,796
+0.08(+3.45%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.