Historical Data for The Middleby Corporation (MIDD)

$ 113.56   -1.71 (-1.48%) Volume: 719.54k 4:00 PM EST 27-Feb-2020
After Hours:  $ 113.56 0.00 (0.00%) Volume: 44.83k 5:03 PM EST 27-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 115.35 117.13 112.58 113.56 719.54k -1.71 -1.48% 113.56 82.79m 9,889
02/26/20 127.00 128.48 109.17 115.27 1.1m 8.49 7.95% 115.27 128.87m 14,383
02/25/20 109.16 111.35 105.32 106.78 890.14k -2.59 -2.37% 106.78 96.2m 11,016
02/24/20 108.21 110.09 106.875 109.37 301.43k -1.26 -1.14% 109.37 32.82m 5,734
02/21/20 111.44 111.665 108.24 110.63 404.53k -1.38 -1.23% 110.63 44.33m 6,163
02/20/20 111.80 113.53 111.80 112.01 277.82k 0.04 0.04% 112.01 31.21m 4,876
02/19/20 112.56 113.38 111.65 111.97 328.8k -0.32 -0.28% 111.97 36.83m 4,406
02/18/20 111.61 113.21 111.61 112.29 270.02k -1.44 -1.27% 112.29 30.29m 5,129
02/14/20 115.01 115.06 113.43 113.73 181.58k -1.48 -1.28% 113.73 20.68m 4,231
02/13/20 115.40 116.43 114.62 115.21 225.91k -0.78 -0.67% 115.21 26.1m 3,632
02/12/20 116.18 117.23 115.245 115.99 289.29k 0.76 0.66% 115.99 33.61m 4,395
02/11/20 112.92 115.96 112.92 115.23 491.93k 2.63 2.34% 115.23 56.64m 5,267
02/10/20 111.58 113.035 110.65 112.60 115.07k 0.63 0.56% 112.60 12.92m 2,540
02/07/20 111.63 113.51 111.02 111.97 229.07k -0.40 -0.36% 111.97 25.73m 3,793
02/06/20 113.51 113.73 111.99 112.37 126.89k -1.10 -0.97% 112.37 14.29m 2,588
02/05/20 112.51 114.705 112.31 113.47 243.01k 1.96 1.76% 113.47 27.64m 3,757
02/04/20 111.00 113.64 111.00 111.51 362.71k 1.51 1.37% 111.51 40.76m 5,258
02/03/20 111.50 112.10 106.33 110.00 890.5k -2.16 -1.93% 110.00 96.93m 11,122
01/31/20 113.45 113.74 111.57 112.16 354.29k -1.62 -1.42% 112.16 39.77m 5,558
01/30/20 114.21 114.52 112.59 113.78 377.7k -1.41 -1.22% 113.78 42.93m 6,211
01/29/20 114.07 115.56 113.135 115.19 270.75k 1.57 1.38% 115.19 31.05m 4,795
01/28/20 113.07 115.00 112.97 113.62 470.26k 0.77 0.68% 113.62 53.62m 6,580
01/27/20 112.79 113.31 111.90 112.85 421.19k -1.32 -1.16% 112.85 47.5m 6,109