Italia Markets closed

The Middleby Corporation (MIDD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
124,73-2,03 (-1,60%)
Alla chiusura: 04:00PM EDT
124,73 0,00 (0,00%)
Dopo ore: 04:08PM EDT
Periodo di tempo:
27 mag 2023 - 27 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 2024127,48127,73124,62124,73124,73374.500
23 mag 2024129,56129,56126,41126,76126,76794.000
22 mag 2024129,57131,49128,64129,05129,05615.600
21 mag 2024133,48134,15131,87132,96132,96433.100
20 mag 2024132,90134,68132,73133,48133,48400.300
17 mag 2024132,23133,74131,74133,08133,08390.200
16 mag 2024136,05136,05132,44132,64132,64815.300
15 mag 2024138,11138,52135,06135,79135,791.571.700
14 mag 2024138,77138,77136,34137,01137,01817.500
13 mag 2024139,34139,34136,71137,22137,22467.200
10 mag 2024136,42138,66135,98138,09138,09581.700
09 mag 2024138,14138,34134,99136,28136,28552.500
08 mag 2024136,70139,97132,34138,58138,58775.400
07 mag 2024140,32143,16140,01141,83141,83660.900
06 mag 2024140,94141,90139,51139,99139,99295.600
03 mag 2024140,86142,65138,67140,08140,08545.000
02 mag 2024139,20139,87136,79138,87138,87303.900
01 mag 2024138,59140,45137,44137,51137,51436.400
30 apr 2024141,12141,12138,66138,97138,97423.600
29 apr 2024142,09142,66140,70142,15142,15354.500
26 apr 2024141,42142,88140,82141,25141,25167.500
25 apr 2024142,70143,31140,32141,53141,53357.400
24 apr 2024144,62145,76143,51144,69144,69220.700
23 apr 2024142,45146,46142,35145,36145,36258.700
22 apr 2024143,41144,16141,86141,93141,93276.400
19 apr 2024141,46143,29140,93142,60142,60290.300
18 apr 2024142,55143,20140,54141,01141,01205.700
17 apr 2024144,09144,09140,82141,27141,27211.700
16 apr 2024142,50143,55141,00142,92142,92231.500
15 apr 2024146,83147,64142,81143,32143,32278.600
12 apr 2024146,06146,75144,91145,42145,42275.500
11 apr 2024148,49149,25147,21147,66147,66300.800
10 apr 2024149,38150,01147,01147,39147,39275.200
09 apr 2024152,45153,26150,34153,14153,14221.900
08 apr 2024151,54152,26150,50151,64151,64170.100
05 apr 2024150,85152,32150,56150,73150,73253.300
04 apr 2024156,59157,43150,56150,77150,77456.500
03 apr 2024154,19156,45153,19154,97154,97344.400
02 apr 2024157,02157,02154,10155,09155,09432.800
01 apr 2024160,75160,75155,94158,53158,53309.800
28 mar 2024159,64161,01158,65160,79160,79315.600
27 mar 2024156,94159,70156,94159,53159,53275.400
26 mar 2024155,08155,98154,36155,75155,75175.600
25 mar 2024154,62155,59154,39154,69154,69262.900
22 mar 2024156,30156,50153,78154,39154,39342.000
21 mar 2024152,01156,77151,47156,70156,70566.100
20 mar 2024150,96152,76150,40151,81151,81235.200
19 mar 2024150,87152,34150,21151,38151,38368.600
18 mar 2024153,40154,46150,52151,00151,00328.200
15 mar 2024153,23155,27153,21153,39153,39662.000
14 mar 2024155,66156,24152,56153,50153,50336.700
13 mar 2024155,33158,04155,33156,16156,16239.500
12 mar 2024154,01155,85153,16155,62155,62190.500
11 mar 2024153,60154,85152,99154,33154,33200.600
08 mar 2024155,78156,39153,67153,87153,87543.100
07 mar 2024154,12155,59153,82154,63154,63352.100
06 mar 2024152,85154,83152,36153,51153,51495.800
05 mar 2024153,48153,48149,87150,87150,87342.100
04 mar 2024154,93155,20152,95154,00154,00360.900
01 mar 2024152,26154,55151,44154,15154,15544.100
29 feb 2024152,78153,67151,28152,16152,16373.000
28 feb 2024152,54153,49150,83151,43151,43459.600
27 feb 2024154,92155,38152,08153,48153,48580.700
26 feb 2024152,78155,08151,83154,87154,87523.100
23 feb 2024151,62153,46150,24153,34153,34503.300
22 feb 2024151,86151,95149,41150,83150,83399.700
21 feb 2024149,38151,10148,90150,64150,64936.400
20 feb 2024144,75148,45139,99148,31148,31689.800
16 feb 2024143,91146,34142,89144,54144,54433.100
15 feb 2024144,79146,38144,06144,67144,67324.000
14 feb 2024144,55145,06142,84144,13144,13367.000
13 feb 2024143,79144,55141,35142,46142,46330.000
12 feb 2024146,47148,95145,50148,44148,44481.100
09 feb 2024146,20146,32144,55145,73145,73298.500
08 feb 2024143,26145,42142,51145,35145,35220.600
07 feb 2024143,15143,73140,47142,94142,94359.000
06 feb 2024139,44141,79139,44141,30141,30183.900
05 feb 2024141,25141,32138,66139,83139,83233.600
02 feb 2024143,78143,97140,78143,12143,12492.100
01 feb 2024142,06146,15140,90145,52145,52662.600
31 gen 2024145,22145,67141,07141,07141,07295.200
30 gen 2024143,60145,32143,35145,08145,08216.600
29 gen 2024141,20144,88140,64144,83144,83274.600
26 gen 2024142,10142,98140,43141,33141,33172.500
25 gen 2024141,46142,21139,46141,10141,10254.600
24 gen 2024143,41144,43139,43139,48139,48164.700
23 gen 2024145,44145,85142,03142,17142,17223.300
22 gen 2024142,20144,07141,64143,71143,71258.200
19 gen 2024138,35141,75136,99141,64141,64372.500
18 gen 2024136,12138,42135,75138,03138,03190.600
17 gen 2024136,73138,00134,87135,39135,39327.500
16 gen 2024138,36139,79137,75138,90138,90318.500
12 gen 2024142,57143,30139,55139,73139,73185.700
11 gen 2024139,21141,57137,89141,39141,39349.400
10 gen 2024137,94139,44136,76139,29139,29249.500
09 gen 2024137,73138,84137,06137,94137,94225.100
08 gen 2024137,49139,61137,05139,44139,44288.100
05 gen 2024137,44140,30137,44137,97137,97408.200
04 gen 2024139,82140,08137,79138,74138,74413.100
03 gen 2024143,98144,32139,66139,98139,98369.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...