Middleby Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	137.75	137.75	137.66	137.66	137.66	118
2023-05-12	141.47	141.47	141.47	141.47	141.47	2,000
2023-05-05	145.57	145.62	145.57	145.62	145.62	28
2023-05-04	143.04	143.04	143.04	143.04	143.04	40
2023-05-03	147.01	148.50	147.01	147.04	147.04	860
2023-04-27	138.48	138.48	138.48	138.48	138.48	10
2023-04-25	137.04	137.13	137.04	137.13	137.13	1
2023-04-11	139.26	139.26	139.26	139.26	139.26	10
2023-04-03	144.76	144.76	144.76	144.76	144.76	7
2023-03-28	139.44	139.44	139.44	139.44	139.44	18
2023-03-23	139.25	139.25	139.25	139.25	139.25	13
2023-03-15	138.50	138.50	138.50	138.50	138.50	50
2023-03-08	154.18	154.18	154.18	154.18	154.18	34,800
2023-03-06	158.06	158.06	158.06	158.06	158.06	28
2023-02-24	151.51	151.51	151.51	151.51	151.51	38
2023-02-22	154.82	154.83	154.81	154.81	154.81	8
2023-02-21	156.15	157.31	156.15	157.31	157.31	67
2023-02-17	153.91	153.91	153.91	153.91	153.91	60
2023-02-14	153.01	153.01	153.01	153.01	153.01	3
2023-02-13	152.90	152.90	152.90	152.90	152.90	60
2023-02-06	158.19	158.19	158.19	158.19	158.19	20
2023-02-03	159.36	159.36	159.36	159.36	159.36	20
2023-02-02	161.64	161.64	161.64	161.64	161.64	20
2023-02-01	155.69	155.69	154.58	154.58	154.58	40
2023-01-31	151.99	153.06	151.99	153.06	153.06	233
2023-01-27	152.26	152.26	152.24	152.24	152.24	10
2023-01-20	144.58	144.58	144.58	144.58	144.58	4
2023-01-13	147.69	147.69	147.69	147.69	147.69	4
2023-01-12	148.11	148.11	148.11	148.11	148.11	100
2023-01-11	145.38	145.38	145.38	145.38	145.38	15
2023-01-06	141.18	142.10	141.18	142.10	142.10	10
2023-01-03	136.79	136.79	134.44	134.44	134.44	60
2022-12-30	133.85	133.85	133.85	133.85	133.85	94
2022-12-16	133.88	133.88	133.88	133.88	133.88	10
2022-12-15	133.31	133.31	133.31	133.31	133.31	12
2022-12-07	138.60	138.60	138.60	138.60	138.60	113
2022-10-25	132.04	132.04	132.04	132.04	132.04	1
2022-10-19	131.80	132.25	129.67	130.25	130.25	3,655
2022-10-05	137.35	137.35	137.35	137.35	137.35	29,200
2022-10-04	134.86	134.86	134.86	134.86	134.86	2
2022-10-03	128.26	130.40	128.26	129.05	129.05	8,447
2022-09-26	126.20	126.20	126.20	126.20	126.20	1
2022-09-01	142.00	142.00	142.00	142.00	142.00	30
2022-08-25	152.59	152.59	152.59	152.59	152.59	143
2022-08-15	155.88	156.43	155.88	156.43	156.43	60
2022-07-07	129.18	129.18	129.18	129.18	129.18	20
2022-06-27	131.60	131.60	131.60	131.60	131.60	20
2022-06-21	124.98	124.98	124.14	124.14	124.14	1
2022-06-14	132.55	132.55	132.55	132.55	132.55	15,200
2022-05-31	150.95	150.95	150.95	150.95	150.95	1
2022-05-24	138.58	138.58	138.58	138.58	138.58	9
2022-05-11	133.28	133.28	133.28	133.28	133.28	26
2022-05-09	154.38	154.85	154.38	154.85	154.85	5
2022-04-25	150.33	150.33	150.33	150.33	150.33	18
2022-04-13	148.34	148.34	148.34	148.34	148.34	686
2022-04-11	148.41	148.41	148.41	148.41	148.41	73
2022-03-29	166.29	166.29	166.29	166.29	166.29	1
2022-03-24	167.62	167.62	166.85	166.85	166.85	1
2022-03-23	170.94	170.94	170.94	170.94	170.94	48
2022-03-22	174.20	174.20	174.20	174.20	174.20	415

← NewerPage 12 of 13 · 737 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.