Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

The Middleby Corporation - Common Stock (NQ:MIDD)

150.29 -3.81 (-2.47%)

Streaming Delayed Price Updated: 2:14 PM EST, Jan 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2026	154.80	157.59	153.93	154.10	687,369	-0.90(-0.58%)
Jan 13, 2026	155.34	157.68	153.93	155.00	687,846	-0.62(-0.40%)
Jan 12, 2026	157.34	157.72	155.18	155.62	596,188	-2.07(-1.31%)
Jan 09, 2026	157.20	160.57	156.24	157.69	905,704	-0.85(-0.54%)
Jan 08, 2026	153.36	158.77	152.51	158.54	483,196	+4.75(+3.09%)
Jan 07, 2026	156.40	157.50	153.00	153.79	476,293	-2.66(-1.70%)
Jan 06, 2026	149.74	156.95	149.74	156.45	614,962	+5.80(+3.85%)
Jan 05, 2026	150.41	153.68	149.79	150.65	640,421	-0.12(-0.08%)
Jan 02, 2026	148.99	151.65	148.00	150.77	610,950	+2.10(+1.41%)
Dec 31, 2025	150.26	150.40	148.11	148.67	394,184	-2.25(-1.49%)
Dec 30, 2025	150.91	152.58	149.08	150.92	561,199	-0.83(-0.55%)
Dec 29, 2025	150.37	152.30	150.08	151.75	715,417	+0.64(+0.42%)
Dec 26, 2025	150.90	151.46	149.59	151.11	323,740	+0.54(+0.36%)
Dec 24, 2025	150.79	151.50	149.55	150.57	325,744	-0.41(-0.27%)
Dec 23, 2025	149.58	151.93	148.62	150.98	667,222	+0.48(+0.32%)
Dec 22, 2025	147.67	151.13	147.67	150.50	744,257	+2.86(+1.94%)
Dec 19, 2025	147.74	148.46	146.21	147.64	1,138,856	-0.60(-0.40%)
Dec 18, 2025	146.12	148.79	145.35	148.24	836,186	+3.99(+2.77%)
Dec 17, 2025	146.18	150.44	143.88	144.25	1,173,133	-2.99(-2.03%)
Dec 16, 2025	149.93	149.96	145.53	147.24	887,557	-0.04(-0.03%)
Dec 15, 2025	148.22	148.46	145.64	147.28	937,451	-0.48(-0.32%)
Dec 12, 2025	146.38	147.91	144.79	147.76	1,068,489	+1.65(+1.13%)
Dec 11, 2025	141.27	146.71	140.50	146.11	1,242,816	+5.15(+3.65%)
Dec 10, 2025	132.59	141.90	132.00	140.96	1,189,113	+11.96(+9.27%)
Dec 09, 2025	126.85	131.00	126.85	129.00	1,219,506	+0.81(+0.63%)
Dec 08, 2025	125.95	128.32	124.45	128.19	1,002,663	+1.92(+1.52%)
Dec 05, 2025	126.49	128.06	124.75	126.27	687,245	+0.41(+0.33%)
Dec 04, 2025	120.84	126.36	120.84	125.86	1,078,862	+5.96(+4.97%)
Dec 03, 2025	117.71	120.77	117.66	119.90	363,759	+2.64(+2.25%)
Dec 02, 2025	118.18	118.61	116.53	117.26	657,841	-0.91(-0.77%)
Dec 01, 2025	117.19	120.78	116.57	118.17	1,497,544	-0.03(-0.03%)
Nov 28, 2025	118.20	118.90	117.47	118.20	295,957	+0.52(+0.44%)
Nov 26, 2025	117.00	119.05	116.09	117.68	580,662	+0.24(+0.20%)
Nov 25, 2025	117.22	118.26	115.56	117.44	912,500	+1.75(+1.51%)
Nov 24, 2025	117.04	117.53	115.42	115.69	677,376	-1.90(-1.62%)
Nov 21, 2025	112.39	117.92	111.81	117.59	816,772	+5.00(+4.44%)
Nov 20, 2025	112.14	113.50	110.82	112.59	669,014	+0.91(+0.81%)
Nov 19, 2025	113.69	113.96	111.44	111.68	853,785	-1.92(-1.69%)
Nov 18, 2025	113.59	114.72	112.61	113.60	785,383	-0.78(-0.68%)
Nov 17, 2025	118.24	118.24	113.89	114.38	560,429	-3.66(-3.10%)
Nov 14, 2025	118.28	119.32	117.11	118.04	683,731	-1.46(-1.22%)
Nov 13, 2025	123.37	125.49	118.88	119.50	943,414	-5.00(-4.02%)
Nov 12, 2025	123.07	126.00	123.07	124.50	577,878	+1.07(+0.87%)
Nov 11, 2025	123.24	125.26	122.58	123.43	795,403	+0.27(+0.22%)
Nov 10, 2025	124.16	124.69	121.73	123.16	863,770	-0.04(-0.03%)
Nov 07, 2025	120.48	123.71	119.09	123.20	1,066,614	+3.14(+2.62%)
Nov 06, 2025	132.71	132.76	114.57	120.06	1,490,642	-3.42(-2.77%)
Nov 05, 2025	122.56	124.43	118.03	123.48	1,540,809	+1.36(+1.11%)
Nov 04, 2025	122.09	123.02	120.76	122.12	821,760	-0.29(-0.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

The Middleby Corporation - Common Stock (NQ:MIDD)

Historical Prices