Middleby Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	144.38	149.44	144.38	149.44	149.44	37
2023-12-21	144.95	146.00	143.47	145.00	145.00	1,037
2023-12-20	147.91	147.91	146.54	146.94	146.94	36
2023-12-19	143.68	143.68	143.68	143.68	143.68	2
2023-12-18	144.47	144.47	143.66	144.36	144.36	6
2023-12-15	147.68	147.68	144.93	144.93	144.93	10
2023-12-14	142.03	145.25	142.03	145.15	145.15	1
2023-12-12	137.32	137.32	137.32	137.32	137.32	502
2023-12-07	134.06	134.78	134.06	134.72	134.72	23
2023-12-05	131.34	131.64	131.21	131.64	131.64	93
2023-12-04	129.36	129.53	129.36	129.53	129.53	2
2023-11-30	125.95	125.95	125.83	125.83	125.83	2
2023-11-28	123.89	125.34	123.89	125.34	125.34	3
2023-11-24	122.00	124.49	122.00	124.49	124.49	1
2023-11-22	122.01	124.04	122.01	124.04	124.04	2
2023-11-20	124.78	126.45	124.00	126.45	126.45	30
2023-11-16	119.80	119.80	118.62	118.62	118.62	4
2023-11-15	126.29	126.29	124.60	124.60	124.60	53
2023-11-14	118.96	124.43	118.96	124.23	124.23	45
2023-11-10	120.00	120.00	117.89	117.89	117.89	2
2023-11-09	117.74	117.74	117.61	117.63	117.63	35
2023-11-07	115.01	115.38	115.01	115.38	115.38	1
2023-11-06	116.61	116.61	115.54	115.54	115.54	21
2023-11-03	118.23	118.23	118.23	118.23	118.23	1
2023-11-02	114.76	114.76	112.61	112.61	112.61	103
2023-11-01	112.97	112.97	110.78	110.78	110.78	1
2023-10-31	111.86	111.86	111.86	111.86	111.86	6
2023-10-30	112.85	112.85	111.12	111.12	111.12	1
2023-10-23	115.03	115.03	115.03	115.03	115.03	1
2023-10-20	116.72	116.72	116.55	116.55	116.55	52
2023-10-19	120.56	121.43	120.50	121.43	121.43	21
2023-10-18	122.75	122.75	122.42	122.42	122.42	1
2023-10-17	125.54	125.54	124.24	124.24	124.24	1
2023-10-16	122.30	122.30	122.30	122.30	122.30	20
2023-10-13	120.42	120.61	120.42	120.61	120.61	8
2023-10-12	123.40	124.84	123.40	123.40	123.40	53
2023-10-11	128.26	128.26	125.40	125.40	125.40	8
2023-10-10	125.54	125.86	125.54	125.86	125.86	8
2023-09-21	133.97	133.97	132.64	132.64	132.64	5
2023-09-15	139.17	139.17	139.17	139.17	139.17	15
2023-09-14	138.31	138.31	138.31	138.31	138.31	38
2023-09-12	137.38	137.38	137.38	137.38	137.38	10
2023-09-05	145.52	145.52	145.52	145.52	145.52	1
2023-08-23	141.07	141.07	141.07	141.07	141.07	50
2023-08-21	140.00	140.00	140.00	140.00	140.00	9
2023-08-15	147.45	147.45	146.94	146.94	146.94	65
2023-08-14	148.82	148.82	148.82	148.82	148.82	500
2023-08-03	141.31	141.38	141.31	141.31	141.31	40
2023-07-25	144.45	144.45	144.45	144.45	144.45	10
2023-07-20	141.64	141.72	141.64	141.68	141.68	48
2023-07-19	141.24	141.24	141.24	141.24	141.24	180
2023-07-14	144.42	144.42	144.42	144.42	144.42	212
2023-07-10	146.22	146.22	146.22	146.22	146.22	600
2023-07-06	142.89	142.99	142.89	142.99	142.99	98
2023-07-03	146.68	146.68	146.68	146.68	146.68	10
2023-06-26	142.33	143.19	142.33	143.19	143.19	400
2023-06-23	140.63	140.63	140.63	140.63	140.63	1
2023-06-15	143.19	143.19	143.19	143.19	143.19	5
2023-06-13	144.49	144.49	144.49	144.49	144.49	1
2023-06-07	143.91	143.91	143.91	143.91	143.91	21

← NewerPage 11 of 13 · 738 trading daysOlder →

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.