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 (%)
Aug 31, 2004
8.075
8.435
8.075
8.353
2,707,200
+0.13(+1.62%)
Aug 30, 2004
8.242
8.248
8.033
8.220
2,588,400
-0.08(-0.94%)
Aug 27, 2004
8.367
8.487
8.175
8.298
3,153,600
-0.14(-1.72%)
Aug 26, 2004
8.783
8.783
8.443
8.443
1,440,000
-0.37(-4.18%)
Aug 25, 2004
8.832
8.833
8.655
8.812
471,600
+0.06(+0.70%)
Aug 24, 2004
8.978
8.978
8.630
8.750
1,328,400
-0.05(-0.55%)
Aug 23, 2004
8.915
8.917
8.667
8.798
1,202,400
-0.09(-1.03%)
Aug 20, 2004
8.822
8.917
8.615
8.890
2,163,600
+0.18(+2.03%)
Aug 19, 2004
8.823
8.823
8.583
8.713
734,400
+4.38(+101.15%)
Aug 17, 2004
4.313
4.390
4.227
4.332
528,000
+0.06(+1.36%)
Aug 16, 2004
4.157
4.297
4.157
4.274
186,600
+0.04(+0.99%)
Aug 13, 2004
4.246
4.313
4.147
4.232
229,800
+0.04(+0.99%)
Aug 12, 2004
4.253
4.312
4.125
4.190
375,600
-0.12(-2.77%)
Aug 11, 2004
4.220
4.331
4.200
4.309
355,800
+0.01(+0.29%)
Aug 10, 2004
4.312
4.333
4.220
4.297
513,600
-0.04(-0.98%)
Aug 09, 2004
4.234
4.467
4.232
4.339
769,578
-0.04(-1.01%)
Aug 06, 2004
4.242
4.412
3.954
4.383
1,422,600
+0.04(+0.94%)
Aug 05, 2004
4.396
4.433
4.341
4.343
201,000
-0.13(-2.91%)
Aug 04, 2004
4.518
4.565
4.400
4.473
302,400
-0.03(-0.57%)
Aug 03, 2004
4.439
4.504
4.415
4.498
375,600
+0.02(+0.43%)
Aug 02, 2004
4.425
4.504
4.407
4.479
384,600
-0.04(-0.83%)
Jul 30, 2004
4.746
4.749
4.491
4.517
507,000
-0.18(-3.90%)
Jul 29, 2004
4.591
4.711
4.485
4.700
549,000
+0.19(+4.23%)
Jul 28, 2004
4.610
4.610
4.417
4.509
500,400
-0.07(-1.56%)
Jul 27, 2004
4.339
4.621
4.339
4.581
612,000
+0.18(+4.17%)
Jul 26, 2004
4.494
4.573
4.308
4.397
756,000
-0.03(-0.64%)
Jul 23, 2004
4.561
4.603
4.398
4.426
664,800
+0.08(+1.76%)
Jul 22, 2004
4.613
4.614
4.283
4.349
775,200
-0.15(-3.39%)
Jul 21, 2004
4.749
4.821
4.500
4.502
801,600
-0.11(-2.30%)
Jul 20, 2004
4.533
4.646
4.396
4.607
725,400
+0.15(+3.33%)
Jul 19, 2004
4.418
4.494
4.388
4.459
391,200
+0.03(+0.66%)
Jul 16, 2004
4.433
4.500
4.426
4.430
243,600
-0.02(-0.41%)
Jul 15, 2004
4.379
4.483
4.379
4.448
471,600
-0.02(-0.45%)
Jul 14, 2004
4.433
4.525
4.384
4.468
346,200
+0.02(+0.41%)
Jul 13, 2004
4.472
4.478
4.417
4.450
283,200
-0.00(-0.09%)
Jul 12, 2004
4.535
4.548
4.407
4.454
405,600
-0.07(-1.60%)
Jul 09, 2004
4.435
4.554
4.426
4.527
448,200
+0.04(+0.97%)
Jul 08, 2004
4.633
4.667
4.460
4.483
1,470,000
-0.15(-3.24%)
Jul 07, 2004
4.500
4.679
4.458
4.633
1,296,600
+0.18(+3.98%)
Jul 06, 2004
4.408
4.532
4.268
4.456
1,120,200
+0.05(+1.08%)
Jul 02, 2004
4.457
4.457
4.323
4.408
388,200
-0.05(-1.14%)
Jul 01, 2004
4.579
4.579
4.357
4.459
467,400
-0.09(-2.03%)
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%)
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
.