MIDD - MIDDLEBY Corp
147.69
-4.440 -3.006%
Share volume: 729,148
Last Updated: 03-13-2025
Machinery/Refrigeration & Service Industry Machinery:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$152.13
-4.44
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $151.85 | $151.85 | $152.98 | $152.98 | $147.50 | $147.50 | $147.69 | $147.69 | 729,148 | $729,148.00 |
| 03-12-2025 | $156.39 | $156.39 | $157.86 | $157.86 | $152.05 | $152.05 | $152.13 | $152.13 | 861,178 | $861,178.00 |
| 03-11-2025 | $157.16 | $157.16 | $158.40 | $158.40 | $154.00 | $154.00 | $155.17 | $155.17 | 1,054,589 | $1,054,589.00 |
| 03-10-2025 | $159.90 | $159.90 | $161.26 | $161.26 | $153.79 | $153.79 | $157.32 | $157.32 | 677,872 | $677,872.00 |
| 03-07-2025 | $159.50 | $159.50 | $161.01 | $161.01 | $155.56 | $155.56 | $160.87 | $160.87 | 608,242 | $608,242.00 |
| 03-06-2025 | $159.06 | $159.06 | $160.63 | $160.63 | $157.04 | $157.04 | $158.07 | $158.07 | 776,505 | $776,505.00 |
| 03-05-2025 | $159.21 | $159.21 | $161.05 | $161.05 | $157.93 | $157.93 | $160.10 | $160.10 | 1,423,494 | $1,423,494.00 |
| 03-04-2025 | $159.63 | $159.63 | $161.87 | $161.87 | $157.14 | $157.14 | $159.04 | $159.04 | 783,788 | $783,788.00 |
| 03-03-2025 | $165.87 | $165.87 | $167.43 | $167.43 | $160.78 | $160.78 | $161.58 | $161.58 | 533,354 | $533,354.00 |
| 02-28-2025 | $164.38 | $164.38 | $167.00 | $167.00 | $163.01 | $163.01 | $165.41 | $165.41 | 629,371 | $628,948.00 |