Middleby Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 140.03 | 140.10 | 138.61 | 138.61 | 138.61 | 202 |
| 2024-08-01 | 149.31 | 149.31 | 139.55 | 139.55 | 139.55 | 114 |
| 2024-07-29 | 131.43 | 131.43 | 131.43 | 131.43 | 131.43 | 1 |
| 2024-07-26 | 132.67 | 132.67 | 132.67 | 132.67 | 132.67 | 1 |
| 2024-07-25 | 125.77 | 125.91 | 125.77 | 125.91 | 125.91 | 12 |
| 2024-07-23 | 128.78 | 128.84 | 128.78 | 128.84 | 128.84 | 25 |
| 2024-07-22 | 128.06 | 128.06 | 127.27 | 127.28 | 127.28 | 75 |
| 2024-07-19 | 128.03 | 128.27 | 127.28 | 128.27 | 128.27 | 1 |
| 2024-07-18 | 131.69 | 131.69 | 131.69 | 131.69 | 131.69 | 243 |
| 2024-07-17 | 134.61 | 134.61 | 134.09 | 134.09 | 134.09 | 3 |
| 2024-07-16 | 127.08 | 132.52 | 127.08 | 132.52 | 132.52 | 5 |
| 2024-07-12 | 126.18 | 126.28 | 125.91 | 125.91 | 125.91 | 5 |
| 2024-07-11 | 124.77 | 124.77 | 122.60 | 124.77 | 124.77 | 6 |
| 2024-07-10 | 119.09 | 121.94 | 119.09 | 121.94 | 121.94 | 2 |
| 2024-07-09 | 118.18 | 119.00 | 118.18 | 119.00 | 119.00 | 2 |
| 2024-07-08 | 121.01 | 121.01 | 119.71 | 119.71 | 119.71 | 3 |
| 2024-07-05 | 119.90 | 120.21 | 119.90 | 120.21 | 120.21 | 1 |
| 2024-07-03 | 121.13 | 121.24 | 121.13 | 121.24 | 121.24 | 5 |
| 2024-07-02 | 119.92 | 119.92 | 119.65 | 119.65 | 119.65 | 39 |
| 2024-07-01 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | 1 |
| 2024-06-28 | 125.43 | 125.43 | 125.43 | 125.43 | 125.43 | 21 |
| 2024-06-25 | 129.47 | 129.47 | 123.28 | 123.28 | 123.28 | 1 |
| 2024-06-24 | 125.75 | 128.22 | 125.37 | 128.22 | 128.22 | 157 |
| 2024-06-21 | 127.00 | 127.00 | 125.95 | 127.00 | 127.00 | 2 |
| 2024-06-20 | 125.90 | 126.07 | 125.67 | 126.07 | 126.07 | 2 |
| 2024-06-18 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | 9 |
| 2024-06-12 | 128.60 | 128.60 | 128.42 | 128.42 | 128.42 | 50 |
| 2024-06-11 | 124.11 | 124.68 | 124.11 | 124.68 | 124.68 | 1 |
| 2024-06-10 | 124.39 | 126.00 | 124.39 | 125.84 | 125.84 | 4 |
| 2024-06-07 | 125.74 | 126.18 | 125.21 | 126.18 | 126.18 | 22 |
| 2024-06-05 | 127.76 | 127.76 | 126.84 | 127.57 | 127.57 | 65 |
| 2024-06-04 | 126.98 | 127.42 | 126.98 | 127.42 | 127.42 | 71 |
| 2024-06-03 | 128.65 | 128.90 | 128.13 | 128.61 | 128.61 | 2 |
| 2024-05-31 | 125.39 | 127.47 | 125.39 | 127.47 | 127.47 | 61 |
| 2024-05-30 | 123.72 | 124.35 | 122.94 | 124.35 | 124.35 | 26 |
| 2024-05-29 | 122.35 | 123.21 | 122.35 | 123.21 | 123.21 | 3 |
| 2024-05-28 | 124.73 | 126.00 | 124.73 | 125.32 | 125.32 | 1 |
| 2024-05-24 | 126.25 | 126.96 | 126.24 | 126.66 | 126.66 | 53 |
| 2024-05-23 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 2 |
| 2024-05-22 | 132.73 | 132.73 | 129.15 | 130.47 | 130.47 | 114 |
| 2024-05-21 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | 100 |
| 2024-05-17 | 133.42 | 133.42 | 133.03 | 133.21 | 133.21 | 104 |
| 2024-05-16 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | 2 |
| 2024-05-15 | 137.53 | 137.53 | 137.53 | 137.53 | 137.53 | 2 |
| 2024-05-14 | 138.00 | 138.00 | 137.72 | 137.72 | 137.72 | 3 |
| 2024-05-13 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | 1 |
| 2024-05-10 | 138.30 | 138.30 | 136.25 | 138.30 | 138.30 | 10 |
| 2024-05-09 | 138.20 | 138.20 | 135.49 | 135.49 | 135.49 | 666 |
| 2024-05-08 | 141.00 | 141.00 | 132.64 | 138.38 | 138.38 | 7 |
| 2024-05-07 | 142.23 | 142.23 | 142.23 | 142.23 | 142.23 | 2 |
| 2024-05-03 | 142.14 | 142.14 | 142.14 | 142.14 | 142.14 | 3 |
| 2024-05-01 | 138.60 | 138.86 | 138.29 | 138.29 | 138.29 | 27 |
| 2024-04-30 | 140.69 | 140.69 | 140.04 | 140.04 | 140.04 | 4 |
| 2024-04-29 | 142.28 | 142.28 | 140.03 | 140.03 | 140.03 | 53 |
| 2024-04-26 | 144.71 | 144.71 | 144.71 | 144.71 | 144.71 | 3 |
| 2024-04-23 | 143.49 | 145.00 | 143.49 | 145.00 | 145.00 | 30 |
| 2024-04-22 | 144.37 | 144.37 | 143.79 | 143.79 | 143.79 | 33 |
| 2024-04-18 | 140.82 | 141.87 | 140.82 | 141.87 | 141.87 | 2 |
| 2024-04-17 | 144.51 | 144.51 | 140.96 | 140.96 | 140.96 | 2 |
| 2024-04-16 | 141.93 | 141.93 | 141.46 | 141.46 | 141.46 | 16 |
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.