NasdaqGS - Nasdaq Real Time Price USD

The Middleby Corporation (MIDD)

141.01 -0.26 (-0.18%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 142.55 143.20 140.54 141.01 141.01 205,700
Apr 17, 2024 144.09 144.09 140.82 141.27 141.27 211,700
Apr 16, 2024 142.50 143.55 141.00 142.92 142.92 231,500
Apr 15, 2024 146.83 147.64 142.81 143.32 143.32 278,600
Apr 12, 2024 146.06 146.75 144.91 145.42 145.42 275,500
Apr 11, 2024 148.49 149.25 147.21 147.66 147.66 300,800
Apr 10, 2024 149.38 150.01 147.01 147.39 147.39 275,200
Apr 9, 2024 152.45 153.26 150.34 153.14 153.14 221,900
Apr 8, 2024 151.54 152.26 150.50 151.64 151.64 170,100
Apr 5, 2024 150.85 152.32 150.56 150.73 150.73 253,300
Apr 4, 2024 156.59 157.43 150.56 150.77 150.77 456,500
Apr 3, 2024 154.19 156.45 153.19 154.97 154.97 344,400
Apr 2, 2024 157.02 157.02 154.10 155.09 155.09 432,800
Apr 1, 2024 160.75 160.75 155.94 158.53 158.53 309,800
Mar 28, 2024 159.64 161.01 158.65 160.79 160.79 315,600
Mar 27, 2024 156.94 159.70 156.94 159.53 159.53 275,400
Mar 26, 2024 155.08 155.98 154.36 155.75 155.75 175,600
Mar 25, 2024 154.62 155.59 154.39 154.69 154.69 262,900
Mar 22, 2024 156.30 156.50 153.78 154.39 154.39 342,000
Mar 21, 2024 152.01 156.77 151.47 156.70 156.70 566,100
Mar 20, 2024 150.96 152.76 150.40 151.81 151.81 235,200
Mar 19, 2024 150.87 152.34 150.21 151.38 151.38 368,600
Mar 18, 2024 153.40 154.46 150.52 151.00 151.00 328,200
Mar 15, 2024 153.23 155.27 153.21 153.39 153.39 662,000
Mar 14, 2024 155.66 156.24 152.56 153.50 153.50 336,700
Mar 13, 2024 155.33 158.04 155.33 156.16 156.16 239,500
Mar 12, 2024 154.01 155.85 153.16 155.62 155.62 190,500
Mar 11, 2024 153.60 154.85 152.99 154.33 154.33 200,600
Mar 8, 2024 155.78 156.39 153.67 153.87 153.87 543,100
Mar 7, 2024 154.12 155.59 153.82 154.63 154.63 352,100
Mar 6, 2024 152.85 154.83 152.36 153.51 153.51 495,800
Mar 5, 2024 153.48 153.48 149.87 150.87 150.87 342,100
Mar 4, 2024 154.93 155.20 152.95 154.00 154.00 360,900
Mar 1, 2024 152.26 154.55 151.44 154.15 154.15 544,100
Feb 29, 2024 152.78 153.67 151.28 152.16 152.16 373,000
Feb 28, 2024 152.54 153.49 150.83 151.43 151.43 459,600
Feb 27, 2024 154.92 155.38 152.08 153.48 153.48 580,700
Feb 26, 2024 152.78 155.08 151.83 154.87 154.87 523,100
Feb 23, 2024 151.62 153.46 150.24 153.34 153.34 503,300
Feb 22, 2024 151.86 151.95 149.41 150.83 150.83 399,700
Feb 21, 2024 149.38 151.10 148.90 150.64 150.64 936,400
Feb 20, 2024 144.75 148.45 139.99 148.31 148.31 689,800
Feb 16, 2024 143.91 146.34 142.89 144.54 144.54 433,100
Feb 15, 2024 144.79 146.38 144.06 144.67 144.67 324,000
Feb 14, 2024 144.55 145.06 142.84 144.13 144.13 367,000
Feb 13, 2024 143.79 144.55 141.35 142.46 142.46 330,000
Feb 12, 2024 146.47 148.95 145.50 148.44 148.44 481,100
Feb 9, 2024 146.20 146.32 144.55 145.73 145.73 298,500
Feb 8, 2024 143.26 145.42 142.51 145.35 145.35 220,600
Feb 7, 2024 143.15 143.73 140.47 142.94 142.94 359,000
Feb 6, 2024 139.44 141.79 139.44 141.30 141.30 183,900
Feb 5, 2024 141.25 141.32 138.66 139.83 139.83 233,600
Feb 2, 2024 143.78 143.97 140.78 143.12 143.12 492,100
Feb 1, 2024 142.06 146.15 140.90 145.52 145.52 662,600
Jan 31, 2024 145.22 145.67 141.07 141.07 141.07 295,200
Jan 30, 2024 143.60 145.32 143.35 145.08 145.08 216,600
Jan 29, 2024 141.20 144.88 140.64 144.83 144.83 274,600
Jan 26, 2024 142.10 142.98 140.43 141.33 141.33 172,500
Jan 25, 2024 141.46 142.21 139.46 141.10 141.10 254,600
Jan 24, 2024 143.41 144.43 139.43 139.48 139.48 164,700
Jan 23, 2024 145.44 145.85 142.03 142.17 142.17 223,300
Jan 22, 2024 142.20 144.07 141.64 143.71 143.71 258,200
Jan 19, 2024 138.35 141.75 136.99 141.64 141.64 372,500
Jan 18, 2024 136.12 138.42 135.75 138.03 138.03 190,600
Jan 17, 2024 136.73 138.00 134.87 135.39 135.39 327,500
Jan 16, 2024 138.36 139.79 137.75 138.90 138.90 318,500
Jan 12, 2024 142.57 143.30 139.55 139.73 139.73 185,700
Jan 11, 2024 139.21 141.57 137.89 141.39 141.39 349,400
Jan 10, 2024 137.94 139.44 136.76 139.29 139.29 249,500
Jan 9, 2024 137.73 138.84 137.06 137.94 137.94 225,100
Jan 8, 2024 137.49 139.61 137.05 139.44 139.44 288,100
Jan 5, 2024 137.44 140.30 137.44 137.97 137.97 408,200
Jan 4, 2024 139.82 140.08 137.79 138.74 138.74 413,100
Jan 3, 2024 143.98 144.32 139.66 139.98 139.98 369,800
Jan 2, 2024 146.29 147.16 144.12 145.35 145.35 307,600
Dec 29, 2023 148.71 149.39 146.95 147.17 147.17 162,200
Dec 28, 2023 148.48 149.76 146.35 148.84 148.84 215,800
Dec 27, 2023 148.78 149.68 148.50 148.75 148.75 218,300
Dec 26, 2023 147.11 148.93 146.62 148.63 148.63 141,000
Dec 22, 2023 146.93 148.37 146.33 146.69 146.69 180,700
Dec 21, 2023 144.95 147.05 144.50 146.71 146.71 402,600
Dec 20, 2023 144.15 147.48 143.63 143.69 143.69 317,800
Dec 19, 2023 144.34 146.05 143.91 144.96 144.96 277,300
Dec 18, 2023 144.39 144.72 142.92 143.67 143.67 337,300
Dec 15, 2023 146.36 146.68 143.39 143.62 143.62 850,600
Dec 14, 2023 142.47 146.94 142.47 146.01 146.01 818,400
Dec 13, 2023 136.68 140.55 135.26 139.83 139.83 389,600
Dec 12, 2023 137.32 138.39 135.49 136.68 136.68 261,700
Dec 11, 2023 135.10 137.42 135.10 137.30 137.30 384,400
Dec 8, 2023 134.26 137.76 133.75 135.21 135.21 533,100
Dec 7, 2023 132.73 135.37 132.33 134.44 134.44 613,400
Dec 6, 2023 131.10 133.59 131.10 132.21 132.21 363,100
Dec 5, 2023 132.59 132.59 129.61 129.98 129.98 327,400
Dec 4, 2023 129.91 134.76 128.40 133.41 133.41 656,800
Dec 1, 2023 125.84 130.43 124.69 130.42 130.42 369,400
Nov 30, 2023 126.90 127.11 125.17 126.23 126.23 294,800
Nov 29, 2023 125.47 126.90 125.07 126.43 126.43 384,200
Nov 28, 2023 124.78 125.84 123.74 124.43 124.43 272,200
Nov 27, 2023 124.07 125.74 123.75 124.96 124.96 263,000
Nov 24, 2023 123.43 125.52 123.40 125.24 125.24 129,500
Nov 22, 2023 123.91 124.76 122.86 123.82 123.82 177,600
Nov 21, 2023 124.71 124.81 123.15 123.47 123.47 225,900
Nov 20, 2023 124.51 126.68 123.21 125.43 125.43 893,600
Nov 17, 2023 124.28 124.85 122.44 124.78 124.78 505,300
Nov 16, 2023 124.44 125.26 122.48 122.98 122.98 503,500
Nov 15, 2023 124.34 126.48 123.89 124.53 124.53 839,000
Nov 14, 2023 121.80 124.75 118.33 124.14 124.14 575,800
Nov 13, 2023 119.23 120.07 118.32 118.80 118.80 444,100
Nov 10, 2023 119.31 120.73 118.28 120.21 120.21 491,900
Nov 9, 2023 116.29 119.01 115.41 118.66 118.66 669,200
Nov 8, 2023 119.65 119.65 113.77 115.48 115.48 1,115,900
Nov 7, 2023 115.06 115.83 113.93 114.46 114.46 606,200
Nov 6, 2023 117.04 117.04 114.79 116.28 116.28 483,500
Nov 3, 2023 115.50 118.72 115.27 117.41 117.41 621,000
Nov 2, 2023 113.33 114.67 111.75 113.89 113.89 684,200
Nov 1, 2023 112.24 113.10 109.59 111.05 111.05 727,000
Oct 31, 2023 113.15 114.24 112.51 112.87 112.87 347,200
Oct 30, 2023 113.27 114.56 110.96 112.85 112.85 356,500
Oct 27, 2023 116.07 116.07 111.88 112.10 112.10 459,900
Oct 26, 2023 113.90 116.31 112.71 115.61 115.61 471,500
Oct 25, 2023 114.81 115.28 112.90 113.35 113.35 478,300
Oct 24, 2023 115.31 115.88 113.72 115.75 115.75 626,000
Oct 23, 2023 115.54 116.60 114.27 114.46 114.46 344,500
Oct 20, 2023 118.44 119.08 115.51 115.69 115.69 564,100
Oct 19, 2023 121.16 122.21 118.20 118.45 118.45 662,400
Oct 18, 2023 123.89 123.89 120.92 121.37 121.37 486,700
Oct 17, 2023 122.00 125.74 122.00 125.54 125.54 462,800
Oct 16, 2023 121.42 122.93 120.80 122.72 122.72 396,800
Oct 13, 2023 120.47 121.12 119.35 119.77 119.77 426,700
Oct 12, 2023 124.99 124.99 120.30 120.47 120.47 456,300
Oct 11, 2023 128.39 128.39 124.85 125.60 125.60 347,700
Oct 10, 2023 124.74 128.13 124.50 127.79 127.79 399,100
Oct 9, 2023 123.19 124.37 121.84 123.91 123.91 213,500
Oct 6, 2023 123.20 125.48 122.74 124.47 124.47 337,300
Oct 5, 2023 125.27 125.95 123.45 123.89 123.89 315,500
Oct 4, 2023 123.66 125.53 123.34 125.14 125.14 302,500
Oct 3, 2023 125.26 125.73 123.46 123.65 123.65 414,400
Oct 2, 2023 128.06 128.46 126.18 126.42 126.42 393,100
Sep 29, 2023 129.59 129.76 127.19 128.00 128.00 460,800
Sep 28, 2023 127.50 129.24 126.27 128.22 128.22 480,800
Sep 27, 2023 128.98 129.00 126.69 127.67 127.67 329,300
Sep 26, 2023 129.60 130.33 127.66 127.68 127.68 261,700
Sep 25, 2023 129.80 131.15 129.44 130.74 130.74 228,500
Sep 22, 2023 131.80 132.18 129.95 129.98 129.98 348,900
Sep 21, 2023 133.53 133.63 131.73 131.92 131.92 499,300
Sep 20, 2023 137.08 138.12 134.49 134.72 134.72 217,900
Sep 19, 2023 136.87 137.60 135.08 135.93 135.93 283,800
Sep 18, 2023 138.00 138.45 137.01 137.27 137.27 368,400
Sep 15, 2023 139.02 139.04 137.28 138.12 138.12 654,600
Sep 14, 2023 138.04 139.07 136.54 138.83 138.83 552,900
Sep 13, 2023 136.99 137.68 135.30 136.27 136.27 580,700
Sep 12, 2023 137.03 138.18 136.40 137.00 137.00 378,800
Sep 11, 2023 139.11 139.11 137.04 138.00 138.00 251,500
Sep 8, 2023 139.06 139.06 137.62 138.35 138.35 421,200
Sep 7, 2023 139.93 140.19 137.59 139.47 139.47 731,700
Sep 6, 2023 140.69 142.19 140.12 141.25 141.25 376,900
Sep 5, 2023 145.55 145.55 140.48 140.62 140.62 449,000
Sep 1, 2023 146.32 147.34 145.47 146.52 146.52 231,200
Aug 31, 2023 145.98 146.70 144.93 145.59 145.59 303,600
Aug 30, 2023 145.65 147.32 145.48 145.94 145.94 257,000
Aug 29, 2023 143.26 145.82 142.66 145.79 145.79 284,000
Aug 28, 2023 142.71 144.01 142.68 143.46 143.46 236,700
Aug 25, 2023 142.23 142.98 140.19 141.89 141.89 245,000
Aug 24, 2023 142.61 144.37 141.44 141.48 141.48 258,500
Aug 23, 2023 139.39 144.18 138.83 143.46 143.46 450,700
Aug 22, 2023 142.14 142.37 138.28 139.60 139.60 349,400
Aug 21, 2023 141.77 142.89 139.07 141.48 141.48 335,000
Aug 18, 2023 141.65 144.68 141.12 141.95 141.95 467,400
Aug 17, 2023 145.80 146.19 142.61 142.66 142.66 431,900
Aug 16, 2023 146.59 147.21 144.63 145.16 145.16 389,000
Aug 15, 2023 149.37 150.29 146.80 146.88 146.88 422,200
Aug 14, 2023 147.75 150.41 147.40 150.25 150.25 594,900
Aug 11, 2023 148.66 150.78 148.11 148.61 148.61 395,700
Aug 10, 2023 148.35 150.55 147.74 148.72 148.72 549,500
Aug 9, 2023 147.38 148.34 146.09 147.28 147.28 385,100
Aug 8, 2023 144.70 147.75 143.61 146.92 146.92 686,300
Aug 7, 2023 143.69 147.61 143.50 146.40 146.40 692,900
Aug 4, 2023 142.00 145.66 141.11 142.55 142.55 701,500
Aug 3, 2023 138.17 143.00 136.71 141.98 141.98 1,063,000
Aug 2, 2023 146.89 147.20 143.89 143.94 143.94 611,600
Aug 1, 2023 150.71 151.40 147.96 148.79 148.79 580,000
Jul 31, 2023 151.87 152.99 150.68 151.85 151.85 453,200
Jul 28, 2023 150.76 152.12 149.25 151.62 151.62 531,000
Jul 27, 2023 147.72 151.92 147.34 150.00 150.00 750,800
Jul 26, 2023 145.89 147.27 144.64 146.81 146.81 435,100
Jul 25, 2023 145.01 146.81 143.63 145.93 145.93 420,600
Jul 24, 2023 144.21 145.85 143.52 145.01 145.01 530,600
Jul 21, 2023 142.42 145.80 141.06 144.08 144.08 571,500
Jul 20, 2023 143.24 143.26 140.31 141.93 141.93 435,700
Jul 19, 2023 141.17 143.38 140.68 142.18 142.18 500,300
Jul 18, 2023 140.73 143.49 140.39 141.56 141.56 521,000
Jul 17, 2023 142.88 143.25 140.95 141.72 141.72 605,900
Jul 14, 2023 147.33 147.68 142.70 143.95 143.95 418,400
Jul 13, 2023 148.13 148.66 146.67 147.89 147.89 316,900
Jul 12, 2023 147.78 148.62 146.13 147.62 147.62 559,300
Jul 11, 2023 146.68 147.13 144.92 145.33 145.33 467,200
Jul 10, 2023 143.99 147.95 143.99 145.90 145.90 325,200
Jul 7, 2023 144.06 146.89 144.06 144.51 144.51 289,000
Jul 6, 2023 143.16 144.50 141.41 143.55 143.55 319,400
Jul 5, 2023 143.99 147.07 143.98 145.24 145.24 430,700
Jul 3, 2023 147.16 147.72 145.84 147.54 147.54 172,500
Jun 30, 2023 148.46 149.06 147.26 147.83 147.83 222,200
Jun 29, 2023 144.61 147.60 144.61 147.49 147.49 375,800
Jun 28, 2023 145.52 146.34 144.13 144.75 144.75 368,100
Jun 27, 2023 141.85 145.48 141.63 145.14 145.14 499,200
Jun 26, 2023 140.43 143.70 140.43 141.75 141.75 350,900
Jun 23, 2023 139.55 140.71 138.48 140.29 140.29 354,500
Jun 22, 2023 143.83 143.83 140.48 141.62 141.62 331,500
Jun 21, 2023 142.61 144.42 141.96 143.66 143.66 335,700
Jun 20, 2023 143.52 144.28 142.01 143.42 143.42 371,600
Jun 16, 2023 144.82 145.37 142.48 144.56 144.56 597,000
Jun 15, 2023 141.43 145.24 141.43 144.61 144.61 382,000
Jun 14, 2023 144.57 145.32 141.60 142.10 142.10 552,800
Jun 13, 2023 142.56 145.05 142.56 143.93 143.93 299,800
Jun 12, 2023 140.83 142.85 140.04 142.22 142.22 210,200
Jun 9, 2023 142.57 144.71 139.86 141.01 141.01 202,800
Jun 8, 2023 144.03 144.58 141.91 142.57 142.57 233,700
Jun 7, 2023 141.50 144.87 141.44 144.18 144.18 367,900
Jun 6, 2023 136.90 141.26 136.90 140.96 140.96 510,600
Jun 5, 2023 138.92 139.76 135.95 136.90 136.90 702,100
Jun 2, 2023 135.18 139.78 134.61 139.50 139.50 510,300
Jun 1, 2023 132.00 134.00 131.08 133.18 133.18 518,700
May 31, 2023 134.45 135.88 130.90 132.00 132.00 493,800
May 30, 2023 135.45 136.09 133.25 135.22 135.22 433,700
May 26, 2023 135.01 135.96 133.07 135.36 135.36 236,800
May 25, 2023 134.66 135.77 133.05 134.47 134.47 342,000
May 24, 2023 137.08 137.71 133.70 135.08 135.08 388,600
May 23, 2023 140.67 141.70 137.54 138.04 138.04 324,800
May 22, 2023 141.21 142.41 139.75 141.67 141.67 255,800
May 19, 2023 143.80 143.80 139.86 140.70 140.70 379,100
May 18, 2023 141.04 142.57 139.18 142.23 142.23 294,200
May 17, 2023 138.27 141.11 137.66 140.96 140.96 740,500
May 16, 2023 140.76 141.08 137.16 137.27 137.27 618,900
May 15, 2023 141.00 143.13 140.09 141.28 141.28 344,800
May 12, 2023 142.49 143.08 137.77 140.03 140.03 706,900
May 11, 2023 144.15 145.59 140.00 141.47 141.47 679,000
May 10, 2023 153.19 155.80 140.13 143.65 143.65 1,595,600
May 9, 2023 145.04 146.37 144.70 145.73 145.73 521,500
May 8, 2023 146.73 147.28 144.87 145.76 145.76 291,200
May 5, 2023 145.65 146.71 144.67 146.09 146.09 371,100
May 4, 2023 144.84 146.30 142.12 142.95 142.95 407,200
May 3, 2023 145.86 148.84 144.75 145.30 145.30 562,500
May 2, 2023 142.36 145.44 140.70 145.14 145.14 651,100
May 1, 2023 140.85 144.06 140.85 142.94 142.94 506,500
Apr 28, 2023 140.57 141.44 139.88 140.88 140.88 258,700
Apr 27, 2023 136.30 140.26 136.30 140.00 140.00 1,013,400
Apr 26, 2023 136.44 137.46 134.58 135.30 135.30 456,500
Apr 25, 2023 139.99 140.16 136.68 136.99 136.99 759,300
Apr 24, 2023 141.94 142.67 140.59 140.99 140.99 390,000
Apr 21, 2023 142.00 142.57 140.60 141.83 141.83 318,900
Apr 20, 2023 142.48 144.02 141.56 142.21 142.21 421,600
Apr 19, 2023 141.11 143.47 141.11 143.30 143.30 498,100

Related Tickers

FELE Franklin Electric Co., Inc.
100.51
+0.32%
 
CSWI CSW Industrials, Inc.
233.98
+0.67%
 
KAI Kadant Inc.
283.90
-0.42%
 
NDSN Nordson Corporation
259.12
-0.64%
 
IEX IDEX Corporation
226.10
-0.32%
 
WTS Watts Water Technologies, Inc.
199.63
+0.77%
 
NPO Enpro Inc.
149.26
-1.82%
 
ITT ITT Inc.
125.15
+0.02%
 
DCI Donaldson Company, Inc.
71.65
-0.43%
 
GRC The Gorman-Rupp Company
36.04
+0.08%