Middleby Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 146.35 | 146.35 | 143.96 | 143.96 | 143.96 | 6 |
| 2024-04-12 | 146.03 | 146.03 | 145.41 | 145.41 | 145.41 | 3 |
| 2024-04-10 | 149.55 | 149.85 | 148.42 | 148.50 | 148.50 | 17 |
| 2024-04-09 | 150.79 | 151.98 | 150.79 | 151.98 | 151.98 | 19,044 |
| 2024-04-08 | 151.59 | 152.01 | 151.37 | 151.54 | 151.54 | 19,035 |
| 2024-04-05 | 150.80 | 152.22 | 150.80 | 151.49 | 151.49 | 4 |
| 2024-04-04 | 155.94 | 155.94 | 155.94 | 155.94 | 155.94 | 2 |
| 2024-03-28 | 158.65 | 160.48 | 158.65 | 159.35 | 159.35 | 5 |
| 2024-03-27 | 154.99 | 158.61 | 154.99 | 158.08 | 158.08 | 4 |
| 2024-03-26 | 155.98 | 155.98 | 154.30 | 155.96 | 155.96 | 10 |
| 2024-03-25 | 156.73 | 156.73 | 154.44 | 155.28 | 155.28 | 6 |
| 2024-03-22 | 155.50 | 157.49 | 154.00 | 154.00 | 154.00 | 5 |
| 2024-03-21 | 152.41 | 156.25 | 151.81 | 156.25 | 156.25 | 5 |
| 2024-03-20 | 150.00 | 152.03 | 150.00 | 151.81 | 151.81 | 1 |
| 2024-03-19 | 151.84 | 154.11 | 150.42 | 151.74 | 151.74 | 1 |
| 2024-03-18 | 153.20 | 154.88 | 151.62 | 151.87 | 151.87 | 6 |
| 2024-03-15 | 154.61 | 155.08 | 152.60 | 153.94 | 153.94 | 3 |
| 2024-03-14 | 156.14 | 156.14 | 154.32 | 154.43 | 154.43 | 304 |
| 2024-03-13 | 152.29 | 157.13 | 152.29 | 157.13 | 157.13 | 3 |
| 2024-03-12 | 154.25 | 154.98 | 153.12 | 154.43 | 154.43 | 23 |
| 2024-03-11 | 153.10 | 154.75 | 153.09 | 154.75 | 154.75 | 15 |
| 2024-03-08 | 156.02 | 156.02 | 155.10 | 155.10 | 155.10 | 19 |
| 2024-03-07 | 154.89 | 155.42 | 153.63 | 154.80 | 154.80 | 6 |
| 2024-03-06 | 153.90 | 154.65 | 152.80 | 153.67 | 153.67 | 1,341 |
| 2024-03-05 | 153.48 | 153.48 | 152.89 | 153.17 | 153.17 | 5 |
| 2024-03-04 | 155.06 | 155.42 | 153.25 | 153.25 | 153.25 | 33 |
| 2024-03-01 | 152.41 | 153.25 | 151.63 | 153.25 | 153.25 | 2 |
| 2024-02-29 | 151.84 | 151.84 | 151.84 | 151.84 | 151.84 | 2 |
| 2024-02-27 | 154.81 | 154.81 | 153.00 | 153.00 | 153.00 | 30 |
| 2024-02-26 | 151.66 | 153.17 | 151.66 | 153.17 | 153.17 | 2 |
| 2024-02-23 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | 6 |
| 2024-02-22 | 151.82 | 151.82 | 151.82 | 151.82 | 151.82 | 100 |
| 2024-02-21 | 149.85 | 150.38 | 149.46 | 149.46 | 149.46 | 23 |
| 2024-02-20 | 144.51 | 146.87 | 143.25 | 144.19 | 144.19 | 124 |
| 2024-02-16 | 144.54 | 144.91 | 144.54 | 144.91 | 144.91 | 122 |
| 2024-02-15 | 144.60 | 144.86 | 143.98 | 144.86 | 144.86 | 2 |
| 2024-02-13 | 142.63 | 143.10 | 142.52 | 142.52 | 142.52 | 100 |
| 2024-02-12 | 146.36 | 148.18 | 146.36 | 148.18 | 148.18 | 32 |
| 2024-02-09 | 145.98 | 145.98 | 145.37 | 145.61 | 145.61 | 127 |
| 2024-02-05 | 141.34 | 142.44 | 140.15 | 140.15 | 140.15 | 6 |
| 2024-02-02 | 144.99 | 144.99 | 141.66 | 141.66 | 141.66 | 27 |
| 2024-02-01 | 141.79 | 142.89 | 141.62 | 142.89 | 142.89 | 6 |
| 2024-01-31 | 144.35 | 145.30 | 144.35 | 145.30 | 145.30 | 5 |
| 2024-01-30 | 144.20 | 144.20 | 143.90 | 144.14 | 144.14 | 499 |
| 2024-01-29 | 139.73 | 141.60 | 139.73 | 140.83 | 140.83 | 29 |
| 2024-01-26 | 141.58 | 142.15 | 141.58 | 142.15 | 142.15 | 1 |
| 2024-01-25 | 142.25 | 142.25 | 140.05 | 140.05 | 140.05 | 410 |
| 2024-01-24 | 142.20 | 142.20 | 139.74 | 139.74 | 139.74 | 5 |
| 2024-01-23 | 144.23 | 144.23 | 142.43 | 142.91 | 142.91 | 2 |
| 2024-01-22 | 142.81 | 143.38 | 142.33 | 142.89 | 142.89 | 4 |
| 2024-01-19 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2 |
| 2024-01-17 | 137.64 | 137.64 | 136.22 | 136.22 | 136.22 | 4 |
| 2024-01-16 | 138.35 | 138.94 | 137.70 | 138.94 | 138.94 | 1 |
| 2024-01-12 | 141.79 | 141.79 | 140.58 | 140.58 | 140.58 | 6 |
| 2024-01-11 | 138.06 | 138.06 | 138.06 | 138.06 | 138.06 | 2 |
| 2024-01-09 | 138.13 | 138.13 | 137.81 | 137.81 | 137.81 | 56 |
| 2024-01-05 | 137.67 | 137.67 | 137.67 | 137.67 | 137.67 | 2 |
| 2024-01-03 | 142.88 | 142.88 | 140.21 | 142.03 | 142.03 | 23 |
| 2024-01-02 | 145.18 | 146.71 | 145.18 | 146.71 | 146.71 | 4 |
| 2023-12-29 | 148.56 | 148.56 | 148.12 | 148.12 | 148.12 | 2 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.