The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
137.33
+3.19 (2.37%)
Nov 5, 2024, 3:49 PM EST - Market open
The Middleby Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 130.28 | 134.72 | 130.21 | 134.14 | 134.14 | 3.06% | 818,273 |
Nov 1, 2024 | 129.87 | 131.74 | 128.71 | 130.16 | 130.16 | 0.35% | 1,366,312 |
Oct 31, 2024 | 129.93 | 131.88 | 125.95 | 129.70 | 129.70 | -7.61% | 2,537,400 |
Oct 30, 2024 | 137.55 | 141.19 | 137.55 | 140.38 | 140.38 | 1.72% | 634,354 |
Oct 29, 2024 | 139.05 | 139.15 | 137.14 | 138.00 | 138.00 | -1.62% | 483,657 |
Oct 28, 2024 | 138.72 | 141.56 | 138.34 | 140.27 | 140.27 | 1.90% | 456,524 |
Oct 25, 2024 | 138.92 | 139.58 | 137.42 | 137.65 | 137.65 | -0.31% | 386,338 |
Oct 24, 2024 | 136.24 | 138.60 | 136.04 | 138.08 | 138.08 | 1.44% | 397,280 |
Oct 23, 2024 | 136.60 | 137.80 | 135.36 | 136.12 | 136.12 | -0.54% | 573,990 |
Oct 22, 2024 | 137.75 | 137.75 | 135.98 | 136.86 | 136.86 | -0.57% | 353,202 |
Oct 21, 2024 | 139.83 | 139.99 | 136.93 | 137.64 | 137.64 | -1.47% | 561,511 |
Oct 18, 2024 | 139.61 | 139.97 | 138.85 | 139.70 | 139.70 | 0.08% | 293,211 |
Oct 17, 2024 | 138.54 | 139.73 | 137.16 | 139.59 | 139.59 | 0.85% | 328,150 |
Oct 16, 2024 | 138.60 | 140.42 | 137.90 | 138.42 | 138.42 | 0.43% | 409,819 |
Oct 15, 2024 | 137.41 | 139.61 | 136.27 | 137.83 | 137.83 | 0.02% | 420,915 |
Oct 14, 2024 | 132.65 | 138.15 | 131.87 | 137.80 | 137.80 | 3.40% | 493,919 |
Oct 11, 2024 | 133.08 | 135.63 | 132.35 | 133.27 | 133.27 | -0.12% | 647,574 |
Oct 10, 2024 | 132.19 | 133.53 | 131.12 | 133.43 | 133.43 | 0.40% | 424,940 |
Oct 9, 2024 | 132.40 | 133.87 | 129.41 | 132.90 | 132.90 | 0.68% | 651,454 |
Oct 8, 2024 | 132.05 | 132.96 | 130.43 | 132.00 | 132.00 | -0.35% | 338,556 |
Oct 7, 2024 | 134.16 | 134.79 | 132.31 | 132.47 | 132.47 | -1.49% | 429,627 |
Oct 4, 2024 | 135.82 | 136.30 | 133.95 | 134.48 | 134.48 | 0.49% | 413,709 |
Oct 3, 2024 | 134.13 | 135.17 | 132.41 | 133.82 | 133.82 | -0.45% | 489,692 |
Oct 2, 2024 | 137.20 | 138.21 | 133.93 | 134.42 | 134.42 | -2.76% | 561,202 |
Oct 1, 2024 | 139.13 | 140.37 | 136.18 | 138.23 | 138.23 | -0.65% | 554,949 |
Sep 30, 2024 | 140.96 | 143.33 | 138.30 | 139.13 | 139.13 | -1.82% | 481,050 |
Sep 27, 2024 | 142.88 | 144.62 | 140.36 | 141.71 | 141.71 | 0.32% | 406,380 |
Sep 26, 2024 | 141.20 | 142.76 | 140.00 | 141.26 | 141.26 | 0.66% | 631,386 |
Sep 25, 2024 | 145.00 | 145.00 | 140.19 | 140.33 | 140.33 | -3.10% | 570,190 |
Sep 24, 2024 | 143.13 | 145.00 | 142.24 | 144.82 | 144.82 | 1.81% | 445,586 |
Sep 23, 2024 | 141.48 | 142.45 | 140.08 | 142.25 | 142.25 | 0.67% | 285,185 |
Sep 20, 2024 | 143.08 | 143.08 | 140.77 | 141.31 | 141.31 | -1.97% | 697,225 |
Sep 19, 2024 | 142.69 | 144.93 | 141.00 | 144.15 | 144.15 | 3.21% | 922,717 |
Sep 18, 2024 | 139.49 | 142.30 | 138.77 | 139.67 | 139.67 | 0.34% | 377,767 |
Sep 17, 2024 | 136.58 | 140.51 | 136.14 | 139.19 | 139.19 | 2.53% | 861,282 |
Sep 16, 2024 | 132.80 | 136.12 | 130.70 | 135.76 | 135.76 | 2.23% | 614,483 |
Sep 13, 2024 | 129.11 | 132.92 | 128.20 | 132.80 | 132.80 | 3.72% | 737,486 |
Sep 12, 2024 | 130.13 | 130.70 | 126.45 | 128.04 | 128.04 | -1.06% | 636,616 |
Sep 11, 2024 | 129.34 | 132.35 | 125.58 | 129.41 | 129.41 | -0.20% | 1,332,736 |
Sep 10, 2024 | 131.54 | 132.98 | 129.26 | 129.67 | 129.67 | -1.62% | 417,570 |
Sep 9, 2024 | 133.16 | 134.22 | 131.27 | 131.81 | 131.81 | -0.67% | 583,192 |
Sep 6, 2024 | 133.65 | 135.24 | 131.87 | 132.70 | 132.70 | -0.49% | 476,958 |
Sep 5, 2024 | 137.02 | 137.02 | 133.03 | 133.36 | 133.36 | -2.66% | 503,010 |
Sep 4, 2024 | 137.43 | 138.17 | 135.90 | 137.00 | 137.00 | -0.59% | 440,579 |
Sep 3, 2024 | 140.42 | 140.42 | 136.51 | 137.82 | 137.82 | -1.99% | 1,454,727 |
Aug 30, 2024 | 140.52 | 141.45 | 139.22 | 140.62 | 140.62 | 0.21% | 352,676 |
Aug 29, 2024 | 140.21 | 141.94 | 139.08 | 140.32 | 140.32 | 0.75% | 316,199 |
Aug 28, 2024 | 140.35 | 141.16 | 139.01 | 139.28 | 139.28 | -0.97% | 406,327 |
Aug 27, 2024 | 140.49 | 141.68 | 139.95 | 140.65 | 140.65 | -0.29% | 322,364 |
Aug 26, 2024 | 142.55 | 143.35 | 140.92 | 141.06 | 141.06 | -0.70% | 240,951 |
Aug 23, 2024 | 139.92 | 142.44 | 139.60 | 142.05 | 142.05 | 1.79% | 426,169 |
Aug 22, 2024 | 139.33 | 140.16 | 138.14 | 139.55 | 139.55 | -0.15% | 360,449 |
Aug 21, 2024 | 139.51 | 140.28 | 138.93 | 139.76 | 139.76 | 0.90% | 345,904 |
Aug 20, 2024 | 140.12 | 140.89 | 138.36 | 138.51 | 138.51 | -0.95% | 454,583 |
Aug 19, 2024 | 139.83 | 141.43 | 139.30 | 139.84 | 139.84 | 0.29% | 342,736 |
Aug 16, 2024 | 139.03 | 140.20 | 138.96 | 139.44 | 139.44 | 0.24% | 448,743 |
Aug 15, 2024 | 139.17 | 140.91 | 138.39 | 139.10 | 139.10 | 1.41% | 447,096 |
Aug 14, 2024 | 137.13 | 138.45 | 136.61 | 137.17 | 137.17 | 0.45% | 590,712 |
Aug 13, 2024 | 135.50 | 137.31 | 135.07 | 136.56 | 136.56 | 1.60% | 821,427 |
Aug 12, 2024 | 135.78 | 135.78 | 133.86 | 134.41 | 134.41 | -1.04% | 495,218 |
Aug 9, 2024 | 137.23 | 138.82 | 135.33 | 135.82 | 135.82 | -1.39% | 444,658 |
Aug 8, 2024 | 138.09 | 138.94 | 136.42 | 137.74 | 137.74 | 0.69% | 550,220 |
Aug 7, 2024 | 139.19 | 140.84 | 136.21 | 136.79 | 136.79 | -0.95% | 581,495 |
Aug 6, 2024 | 137.90 | 139.86 | 135.71 | 138.10 | 138.10 | -0.20% | 670,131 |
Aug 5, 2024 | 136.57 | 140.04 | 134.36 | 138.38 | 138.38 | -1.66% | 1,221,185 |
Aug 2, 2024 | 140.48 | 141.06 | 137.60 | 140.72 | 140.72 | -2.52% | 869,912 |
Aug 1, 2024 | 139.55 | 149.96 | 136.47 | 144.36 | 144.36 | 6.48% | 2,019,802 |
Jul 31, 2024 | 135.61 | 138.49 | 133.53 | 135.58 | 135.58 | 0.24% | 839,697 |
Jul 30, 2024 | 132.78 | 136.36 | 131.22 | 135.26 | 135.26 | 2.13% | 660,059 |
Jul 29, 2024 | 132.59 | 133.64 | 130.64 | 132.44 | 132.44 | 0.55% | 863,696 |
Jul 26, 2024 | 133.00 | 134.23 | 131.37 | 131.71 | 131.71 | 0.08% | 974,624 |
Jul 25, 2024 | 125.75 | 132.48 | 124.85 | 131.61 | 131.61 | 5.46% | 1,178,175 |
Jul 24, 2024 | 127.57 | 128.38 | 124.70 | 124.80 | 124.80 | -2.99% | 782,622 |
Jul 23, 2024 | 128.78 | 130.30 | 128.25 | 128.64 | 128.64 | -1.08% | 438,358 |
Jul 22, 2024 | 127.75 | 130.36 | 125.42 | 130.04 | 130.04 | 2.45% | 712,324 |
Jul 19, 2024 | 128.29 | 128.46 | 125.39 | 126.93 | 126.93 | -1.01% | 441,256 |
Jul 18, 2024 | 132.04 | 135.66 | 128.21 | 128.23 | 128.23 | -3.38% | 704,046 |
Jul 17, 2024 | 134.18 | 135.41 | 132.15 | 132.71 | 132.71 | -2.01% | 760,998 |
Jul 16, 2024 | 127.60 | 135.85 | 127.10 | 135.43 | 135.43 | 6.60% | 736,199 |
Jul 15, 2024 | 125.27 | 127.94 | 125.02 | 127.04 | 127.04 | 1.23% | 511,660 |
Jul 12, 2024 | 125.74 | 126.77 | 124.50 | 125.50 | 125.50 | 0.30% | 288,289 |
Jul 11, 2024 | 124.48 | 125.97 | 124.16 | 125.13 | 125.13 | 2.20% | 432,281 |
Jul 10, 2024 | 120.42 | 122.67 | 119.66 | 122.44 | 122.44 | 2.02% | 378,623 |
Jul 9, 2024 | 119.36 | 120.33 | 118.83 | 120.02 | 120.02 | 0.14% | 270,382 |
Jul 8, 2024 | 120.04 | 120.36 | 119.08 | 119.85 | 119.85 | 0.60% | 379,408 |
Jul 5, 2024 | 120.96 | 121.07 | 119.04 | 119.13 | 119.13 | -1.75% | 749,665 |
Jul 3, 2024 | 121.73 | 122.15 | 120.75 | 121.25 | 121.25 | 0.29% | 497,453 |
Jul 2, 2024 | 119.30 | 121.03 | 118.41 | 120.90 | 120.90 | 1.26% | 409,071 |
Jul 1, 2024 | 123.23 | 124.08 | 119.34 | 119.40 | 119.40 | -2.62% | 502,264 |
Jun 28, 2024 | 125.56 | 126.20 | 121.43 | 122.61 | 122.61 | -1.64% | 805,713 |
Jun 27, 2024 | 123.38 | 124.78 | 122.00 | 124.65 | 124.65 | 1.45% | 430,977 |
Jun 26, 2024 | 123.17 | 124.43 | 122.36 | 122.87 | 122.87 | -0.49% | 418,270 |
Jun 25, 2024 | 126.98 | 127.22 | 122.84 | 123.47 | 123.47 | -3.54% | 599,579 |
Jun 24, 2024 | 126.15 | 129.82 | 125.15 | 128.00 | 128.00 | 1.67% | 551,042 |
Jun 21, 2024 | 126.34 | 126.34 | 123.80 | 125.90 | 125.90 | -0.01% | 2,371,317 |
Jun 20, 2024 | 126.00 | 126.76 | 125.32 | 125.91 | 125.91 | -0.34% | 311,273 |
Jun 18, 2024 | 125.05 | 126.64 | 125.05 | 126.34 | 126.34 | 1.00% | 448,553 |
Jun 17, 2024 | 123.42 | 125.12 | 123.42 | 125.09 | 125.09 | 1.06% | 264,834 |
Jun 14, 2024 | 125.00 | 126.49 | 122.74 | 123.78 | 123.78 | -2.13% | 648,643 |
Jun 13, 2024 | 127.84 | 128.16 | 124.23 | 126.48 | 126.48 | -1.50% | 900,727 |