The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Middleby Corp.

  • MIDD
  • NASDAQ
  • Industrial Products
  • Latest 72.00
  • Currency US$
  • Change -0.86
  • Percent Change -1.18 %
  • Volume 352,760
  • Fri Aug 1, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 72.00 Last Trade: Aug 1, 2014
Date High Low Open Close Volume
Aug 1 72.80 70.55 72.75 72.00 352,760
Jul 31 73.67 72.42 73.67 72.86 327,564
Jul 30 74.77 73.41 74.30 74.06 271,444
Jul 29 74.73 73.12 74.28 73.18 362,989
Jul 28 74.99 74.24 74.50 74.28 269,256
Jul 25 75.34 74.25 74.27 74.49 269,606
Jul 24 76.70 74.36 75.66 74.53 300,835
Jul 23 76.63 74.70 75.01 75.73 310,801
Jul 22 75.72 74.50 74.90 74.84 333,913
Jul 21 75.62 74.33 75.50 74.86 224,180
Jul 18 76.09 74.66 74.79 75.73 399,732
Jul 17 76.66 74.69 76.36 74.78 402,204
Jul 16 78.76 76.56 78.19 76.67 367,100
Jul 15 79.10 76.68 78.38 77.37 439,958
Jul 14 79.85 78.07 79.33 78.15 398,598
Jul 11 80.77 78.53 79.90 78.59 363,350
Jul 10 80.02 78.72 79.01 79.85 407,642
Jul 9 80.68 79.38 80.04 79.95 311,874
Jul 8 81.35 79.31 81.35 79.93 462,016
Jul 7 83.82 81.22 83.06 81.29 361,915
Jul 3 83.45 82.51 82.68 83.36 170,591
Jul 2 84.12 82.61 83.25 82.78 247,496
Jul 1 84.25 83.01 83.01 83.20 283,444
Jun 30 84.45 80.75 80.89 82.72 750,551
Jun 27 82.65 79.60 80.60 80.24 6,478,680
Jun 26 82.33 80.35 81.74 81.36 491,538
Jun 25 81.82 80.62 80.81 81.70 443,658
Jun 24 82.09 80.79 81.13 81.12 608,742
Jun 23 82.22 81.20 81.58 81.33 368,580
Jun 20 82.93 81.16 81.89 81.47 689,319
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.