Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
MIDDLEBY CORP Add to My Watchlist (NSDQ: MIDD) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     Middleby Corp 44.93 -0.70 (-1.53%) 71,019
Historical Data for MIDD
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
11/27/09 44.67 45.62 44.28 71,019 44.93 -0.70   -1.53%
11/26/09 45.99 46.23 45.50 92,686 45.63 0.00   0.00%
11/25/09 45.99 46.23 45.50 92,686 45.63 -0.37   -0.80%
11/24/09 46.53 46.53 45.64 57,899 46.00 -0.36   -0.78%
11/23/09 46.94 47.89 46.21 161,531 46.36 +0.17   +0.37%
11/20/09 46.37 46.73 45.86 108,735 46.19 -0.46   -0.99%
11/19/09 47.68 47.68 46.55 127,963 46.65 -1.56   -3.24%
11/18/09 48.90 49.21 47.83 90,533 48.21 -0.92   -1.87%
11/17/09 49.45 49.57 48.65 54,532 49.13 -0.45   -0.91%
11/16/09 47.77 49.90 47.76 130,640 49.58 +2.06   +4.34%
11/13/09 46.59 47.73 46.27 96,179 47.52 +1.07   +2.30%
11/12/09 47.24 47.72 46.23 125,728 46.45 -0.75   -1.59%
11/11/09 46.99 48.38 46.68 151,388 47.20 +0.76   +1.64%
11/10/09 46.18 47.72 45.10 314,151 46.44 +0.26   +0.56%
11/09/09 45.02 46.19 44.65 209,414 46.18 +1.84   +4.15%
11/06/09 46.32 46.65 43.83 237,194 44.34 -2.55   -5.44%
11/05/09 43.93 47.25 43.93 222,024 46.89 +3.22   +7.37%
11/04/09 44.48 44.60 43.61 311,285 43.67 -0.60   -1.36%
11/03/09 44.41 45.27 43.66 354,245 44.27 -0.71   -1.58%
11/02/09 45.47 45.53 44.08 258,099 44.98 -0.33   -0.73%
10/30/09 46.87 46.87 45.12 211,802 45.31 -1.78   -3.78%
10/29/09 46.61 47.73 46.61 216,874 47.09 +0.81   +1.75%
10/28/09 48.09 48.39 45.82 200,867 46.28 -2.04   -4.22%
10/27/09 49.16 49.83 48.09 165,550 48.32 -0.53   -1.08%
10/26/09 49.36 50.66 48.75 151,673 48.85 -0.61   -1.23%
10/23/09 49.85 50.89 49.34 179,741 49.46 -1.04   -2.06%
10/22/09 50.75 51.21 49.01 149,610 50.50 -0.21   -0.41%
10/21/09 50.88 52.69 50.49 125,861 50.71 -0.46   -0.90%
10/20/09 51.53 53.44 51.00 116,388 51.17 -1.62   -3.07%
10/19/09 52.45 53.41 51.79 77,983 52.79 +0.36   +0.69%
10/16/09 52.35 52.59 51.41 115,515 52.43 -0.19   -0.36%
10/15/09 52.79 53.12 52.17 97,194 52.62 -0.38   -0.72%
10/14/09 52.96 53.25 52.51 150,634 53.00 +0.61   +1.16%
10/13/09 52.49 52.80 51.72 74,725 52.39 -0.09   -0.17%
10/12/09 53.24 53.50 52.01 194,585 52.48 +0.40   +0.77%
10/09/09 51.98 52.25 51.86 183,056 52.08 -0.08   -0.15%
10/08/09 52.94 52.95 52.00 237,868 52.16 -0.26   -0.50%
10/07/09 52.91 53.34 51.66 73,213 52.42 -0.46   -0.87%
10/06/09 52.75 54.25 52.19 68,264 52.88 +0.49   +0.94%
10/05/09 51.22 52.73 50.50 104,231 52.39 +1.15   +2.24%
10/02/09 51.03 52.12 50.76 156,938 51.24 0.00   0.00%
10/01/09 54.57 54.79 51.20 168,386 51.24 -3.77   -6.85%
09/30/09 54.75 55.19 52.51 226,659 55.01 +0.13   +0.24%
09/29/09 54.73 56.47 54.50 60,705 54.88 +0.36   +0.66%
09/28/09 54.32 56.15 54.25 98,012 54.52 +0.14   +0.26%
09/25/09 55.50 55.50 54.03 122,186 54.38 -1.42   -2.54%
09/24/09 56.91 56.99 55.17 145,882 55.80 -0.71   -1.26%
09/23/09 55.62 56.91 55.62 229,689 56.51 +1.14   +2.06%
09/22/09 54.22 55.97 53.34 176,645 55.37 +1.25   +2.31%
09/21/09 51.98 54.18 51.40 149,269 54.12 +1.51   +2.87%
09/18/09 51.99 52.75 51.86 123,727 52.61 +0.94   +1.82%
09/17/09 51.69 52.41 51.00 51,110 51.67 -0.04   -0.08%
09/16/09 50.09 51.71 49.60 87,253 51.71 +2.02   +4.07%
09/15/09 49.45 50.26 48.56 100,957 49.69 +0.01   +0.02%
09/14/09 49.76 50.24 49.14 84,815 49.68 -0.28   -0.56%
09/11/09 49.99 50.58 49.52 61,703 49.96 -0.11   -0.22%
09/10/09 49.26 50.07 48.71 66,154 50.07 +0.62   +1.25%
09/09/09 48.40 50.03 48.39 102,910 49.45 +0.88   +1.81%
09/08/09 48.41 48.88 47.77 81,755 48.57 +0.43   +0.89%
09/07/09 47.40 48.36 47.32 73,855 48.14 0.00   0.00%
09/04/09 47.40 48.36 47.32 73,855 48.14 +0.78   +1.65%
09/03/09 46.58 47.68 46.18 100,165 47.36 +0.91   +1.96%
09/02/09 46.38 47.05 46.27 74,622 46.45 +0.14   +0.30%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock Updates provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend