Middleby Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 137.72 | 137.72 | 134.82 | 136.35 | 136.35 | 100 |
| 2024-11-14 | 137.17 | 138.92 | 136.64 | 136.64 | 136.64 | 299 |
| 2024-11-13 | 137.13 | 138.47 | 137.13 | 138.22 | 138.22 | 83 |
| 2024-11-12 | 140.62 | 140.80 | 140.62 | 140.80 | 140.80 | 35 |
| 2024-11-11 | 142.05 | 142.05 | 139.66 | 139.66 | 139.66 | 8 |
| 2024-11-08 | 140.72 | 141.62 | 140.71 | 140.71 | 140.71 | 375 |
| 2024-11-07 | 141.30 | 141.56 | 141.28 | 141.56 | 141.56 | 50 |
| 2024-11-06 | 139.91 | 140.46 | 139.61 | 140.17 | 140.17 | 183 |
| 2024-11-05 | 132.36 | 136.73 | 132.36 | 136.73 | 136.73 | 74 |
| 2024-11-04 | 130.00 | 131.64 | 130.00 | 131.64 | 131.64 | 1 |
| 2024-10-31 | 127.21 | 129.75 | 127.21 | 129.75 | 129.75 | 532 |
| 2024-10-29 | 137.54 | 139.95 | 137.54 | 137.58 | 137.58 | 71 |
| 2024-10-25 | 138.40 | 138.98 | 138.40 | 138.98 | 138.98 | 40 |
| 2024-10-24 | 137.41 | 137.41 | 137.41 | 137.41 | 137.41 | 1 |
| 2024-10-23 | 135.73 | 137.29 | 135.73 | 137.12 | 137.12 | 70 |
| 2024-10-22 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | 100 |
| 2024-10-21 | 139.82 | 140.00 | 139.82 | 140.00 | 140.00 | 1 |
| 2024-10-18 | 138.71 | 139.86 | 138.70 | 139.86 | 139.86 | 20 |
| 2024-10-17 | 138.54 | 138.54 | 137.13 | 137.87 | 137.87 | 8 |
| 2024-10-15 | 138.01 | 139.06 | 138.01 | 139.06 | 139.06 | 12 |
| 2024-10-14 | 131.95 | 136.18 | 131.95 | 136.18 | 136.18 | 2 |
| 2024-10-10 | 131.82 | 132.29 | 131.82 | 132.29 | 132.29 | 24 |
| 2024-10-09 | 131.62 | 133.71 | 130.79 | 130.79 | 130.79 | 272 |
| 2024-10-08 | 131.81 | 131.81 | 130.78 | 131.09 | 131.09 | 700 |
| 2024-10-07 | 134.89 | 134.89 | 132.44 | 134.58 | 134.58 | 4 |
| 2024-10-04 | 135.97 | 135.97 | 135.97 | 135.97 | 135.97 | 1 |
| 2024-10-03 | 133.27 | 133.52 | 133.23 | 133.52 | 133.52 | 140 |
| 2024-10-02 | 138.82 | 138.82 | 136.85 | 136.85 | 136.85 | 1 |
| 2024-09-30 | 140.46 | 142.78 | 139.96 | 139.96 | 139.96 | 7 |
| 2024-09-27 | 141.60 | 142.73 | 141.60 | 142.73 | 142.73 | 9 |
| 2024-09-26 | 141.90 | 141.90 | 141.64 | 141.64 | 141.64 | 101 |
| 2024-09-25 | 145.00 | 145.00 | 143.69 | 143.70 | 143.70 | 2 |
| 2024-09-24 | 142.71 | 142.71 | 142.71 | 142.71 | 142.71 | 1 |
| 2024-09-20 | 141.28 | 142.19 | 141.28 | 142.19 | 142.19 | 104 |
| 2024-09-19 | 143.11 | 144.57 | 143.11 | 144.57 | 144.57 | 119 |
| 2024-09-18 | 138.31 | 139.00 | 138.31 | 138.98 | 138.98 | 1 |
| 2024-09-17 | 137.96 | 140.03 | 137.96 | 140.03 | 140.03 | 9 |
| 2024-09-13 | 131.12 | 131.12 | 128.26 | 130.67 | 130.67 | 5 |
| 2024-09-12 | 129.38 | 130.26 | 128.18 | 128.54 | 128.54 | 2 |
| 2024-09-10 | 131.29 | 131.54 | 130.79 | 131.54 | 131.54 | 3 |
| 2024-09-06 | 135.32 | 135.32 | 132.92 | 133.19 | 133.19 | 41 |
| 2024-09-05 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | 2 |
| 2024-09-04 | 137.49 | 137.49 | 137.02 | 137.02 | 137.02 | 251 |
| 2024-09-03 | 137.92 | 140.62 | 137.85 | 137.85 | 137.85 | 14 |
| 2024-08-30 | 141.28 | 141.28 | 141.28 | 141.28 | 141.28 | 1 |
| 2024-08-29 | 139.30 | 141.00 | 139.30 | 140.78 | 140.78 | 51 |
| 2024-08-28 | 141.00 | 141.00 | 140.71 | 140.71 | 140.71 | 85 |
| 2024-08-23 | 137.75 | 141.03 | 137.75 | 141.03 | 141.03 | 1 |
| 2024-08-21 | 138.79 | 139.84 | 138.79 | 139.47 | 139.47 | 482 |
| 2024-08-19 | 137.67 | 138.71 | 137.67 | 138.71 | 138.71 | 3 |
| 2024-08-16 | 137.91 | 139.32 | 137.91 | 139.32 | 139.32 | 19 |
| 2024-08-15 | 139.91 | 139.91 | 139.13 | 139.13 | 139.13 | 23 |
| 2024-08-14 | 137.31 | 138.01 | 137.30 | 138.01 | 138.01 | 83 |
| 2024-08-13 | 136.61 | 136.61 | 136.61 | 136.61 | 136.61 | 1 |
| 2024-08-12 | 137.07 | 137.07 | 133.87 | 134.10 | 134.10 | 23 |
| 2024-08-09 | 136.73 | 136.73 | 136.73 | 136.73 | 136.73 | 13 |
| 2024-08-08 | 136.70 | 137.67 | 136.70 | 137.67 | 137.67 | 111 |
| 2024-08-07 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | 70 |
| 2024-08-06 | 137.32 | 138.03 | 137.32 | 138.03 | 138.03 | 1 |
| 2024-08-05 | 135.02 | 139.93 | 133.96 | 138.40 | 138.40 | 333 |
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.