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
)
125.09
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2004
4.537
4.574
4.293
4.552
1,429,200
+0.09(+2.11%)
Jun 29, 2004
4.142
4.515
4.087
4.457
2,311,200
+0.24(+5.75%)
Jun 28, 2004
4.525
4.575
4.203
4.215
3,022,800
-0.41(-8.93%)
Jun 25, 2004
4.708
4.817
4.532
4.628
3,651,000
-0.10(-2.22%)
Jun 24, 2004
5.019
5.057
4.718
4.733
1,457,400
-0.27(-5.37%)
Jun 23, 2004
5.166
5.179
5.001
5.002
657,000
-0.14(-2.64%)
Jun 22, 2004
5.108
5.158
5.004
5.138
928,800
+0.04(+0.75%)
Jun 21, 2004
5.020
5.158
4.926
5.099
838,800
+0.13(+2.56%)
Jun 18, 2004
5.001
5.001
4.886
4.972
601,800
+0.02(+0.49%)
Jun 17, 2004
4.974
4.995
4.763
4.947
589,200
-0.01(-0.20%)
Jun 16, 2004
4.854
4.958
4.854
4.957
754,200
+0.13(+2.64%)
Jun 15, 2004
4.688
4.844
4.687
4.830
933,600
+0.16(+3.39%)
Jun 14, 2004
4.643
4.729
4.588
4.672
829,200
-0.01(-0.28%)
Jun 10, 2004
4.781
4.817
4.537
4.685
1,201,200
-0.12(-2.40%)
Jun 09, 2004
4.938
4.938
4.730
4.800
715,800
-0.13(-2.72%)
Jun 08, 2004
4.933
4.995
4.904
4.934
876,600
+0.02(+0.36%)
Jun 07, 2004
4.879
4.942
4.853
4.917
979,800
+0.04(+0.92%)
Jun 04, 2004
5.000
5.079
4.843
4.872
859,200
-0.13(-2.70%)
Jun 03, 2004
5.147
5.250
5.000
5.007
709,200
-0.16(-3.14%)
Jun 02, 2004
5.291
5.292
5.169
5.169
708,000
-0.08(-1.54%)
Jun 01, 2004
5.168
5.311
5.098
5.250
1,217,400
+0.15(+2.99%)
May 28, 2004
5.168
5.168
5.008
5.098
550,200
+0.02(+0.39%)
May 27, 2004
5.058
5.136
5.023
5.077
499,800
-0.07(-1.34%)
May 26, 2004
5.103
5.150
5.058
5.147
766,200
+0.07(+1.33%)
May 25, 2004
4.912
5.217
4.835
5.079
1,140,000
+0.23(+4.80%)
May 24, 2004
4.821
4.894
4.763
4.847
630,600
+0.10(+2.04%)
May 21, 2004
4.750
4.832
4.688
4.750
453,600
+0.06(+1.19%)
May 20, 2004
4.808
4.896
4.676
4.694
568,200
-0.09(-1.88%)
May 19, 2004
4.615
4.889
4.612
4.784
1,360,200
+0.23(+5.05%)
May 18, 2004
4.457
4.609
4.457
4.554
521,400
+0.09(+1.96%)
May 17, 2004
4.577
4.577
4.300
4.467
735,600
-0.10(-2.17%)
May 14, 2004
4.610
4.639
4.527
4.566
429,000
-0.04(-0.83%)
May 13, 2004
4.640
4.641
4.463
4.604
702,000
+0.01(+0.23%)
May 12, 2004
4.500
4.600
4.342
4.593
422,400
+0.09(+1.89%)
May 11, 2004
4.362
4.585
4.362
4.508
718,800
+0.17(+3.84%)
May 10, 2004
4.401
4.497
4.250
4.342
741,600
-0.16(-3.64%)
May 07, 2004
4.567
4.661
4.458
4.506
630,000
-0.12(-2.59%)
May 06, 2004
4.668
4.688
4.514
4.626
414,600
-0.04(-0.88%)
May 05, 2004
4.592
4.737
4.551
4.667
778,800
+0.12(+2.66%)
May 04, 2004
4.434
4.575
4.367
4.546
629,400
+0.12(+2.67%)
May 03, 2004
4.230
4.497
4.147
4.428
968,400
+0.21(+4.90%)
Apr 30, 2004
4.554
4.696
4.037
4.221
1,800,000
-0.33(-7.15%)
Apr 29, 2004
4.383
4.570
4.251
4.546
1,128,000
+0.24(+5.61%)
Apr 28, 2004
4.074
4.417
4.025
4.304
1,551,600
+0.37(+9.27%)
Apr 27, 2004
4.000
4.013
3.875
3.939
658,200
-0.03(-0.72%)
Apr 26, 2004
3.977
4.003
3.902
3.967
329,400
-0.04(-0.98%)
Apr 23, 2004
3.951
4.007
3.933
4.007
203,400
+0.02(+0.48%)
Apr 22, 2004
3.958
3.995
3.842
3.987
340,800
+0.03(+0.74%)
Apr 21, 2004
3.940
4.023
3.717
3.958
783,600
-0.01(-0.21%)
Apr 20, 2004
3.947
4.126
3.931
3.967
403,800
-0.01(-0.36%)
Apr 19, 2004
3.930
3.981
3.872
3.981
331,800
+0.04(+1.14%)
Apr 16, 2004
4.048
4.048
3.826
3.936
420,000
-0.05(-1.17%)
Apr 15, 2004
3.667
4.034
3.663
3.982
1,366,200
+0.17(+4.37%)
Apr 14, 2004
4.320
4.367
3.670
3.816
2,128,800
-0.47(-10.91%)
Apr 13, 2004
4.412
4.417
4.276
4.283
691,200
-0.02(-0.39%)
Apr 12, 2004
4.213
4.417
4.107
4.300
1,168,800
+0.16(+3.91%)
Apr 08, 2004
4.108
4.228
4.079
4.138
813,000
+0.06(+1.60%)
Apr 07, 2004
4.165
4.166
4.008
4.073
718,200
-0.06(-1.57%)
Apr 06, 2004
4.124
4.224
4.110
4.138
1,480,800
-0.21(-4.74%)
Apr 05, 2004
3.963
4.345
3.937
4.344
2,053,800
+0.46(+11.84%)
Apr 02, 2004
3.865
3.975
3.801
3.884
800,400
+0.09(+2.42%)
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
.