$MIDD: The Middleby Corporation - Common Stock
2024-03-19 MIDD 2024-03-19 00:01:06 0.00 0.00 -2.16% MIDD 2024-03-19 05:00:58 241.59 150.07 -2.16% MIDD 2024-03-19 06:01:30 160.13 150.07 -2.16% MIDD 2024-03-19 07:01:16 160.04 150.07 -2.16% MIDD 2024-03-19 08:01:30 157.93 148.91 -2.16% MIDD 2024-03-19 09:01:06 151.44 149.70 -2.16% MIDD 2024-03-19 10:01:15 152.03 151.46 0.53% MIDD 2024-03-19 11:01:13 150.94 150.74 -0.17% MIDD 2024-03-19 12:01:26 151.38 151.23 0.22% MIDD 2024-03-19 13:01:16 151.62 151.51 0.40% MIDD 2024-03-19 14:01:35 151.83 151.57 0.45% MIDD 2024-03-19 15:01:19 150.77 150.61 -0.22% MIDD 2024-03-19 16:01:27 157.31 149.38 0.25% MIDD 2024-03-19 18:01:16 152.20 150.46 0.25% MIDD 2024-03-19 20:01:17 0.00 0.00 0.25% 2024-03-20 MIDD 2024-03-20 05:01:23 240.69 143.18 0.25% MIDD 2024-03-20 06:01:15 242.20 143.18 0.25% MIDD 2024-03-20 07:00:55 158.49 146.00 0.25% MIDD 2024-03-20 08:01:24 152.37 150.63 0.25% MIDD 2024-03-20 09:01:16 152.13 150.39 0.25% MIDD 2024-03-20 10:01:33 151.79 151.39 0.24% MIDD 2024-03-20 11:00:58 151.59 151.43 0.11% MIDD 2024-03-20 12:01:28 151.06 150.96 -0.27% MIDD 2024-03-20 13:01:12 151.05 150.96 -0.23% MIDD 2024-03-20 14:01:29 151.64 151.40 0.09% MIDD 2024-03-20 15:01:11 152.27 151.84 0.39% MIDD 2024-03-20 16:01:32 158.00 149.38 0.28% MIDD 2024-03-20 17:01:02 154.85 151.81 0.28% MIDD 2024-03-20 18:01:15 152.83 151.81 0.28% MIDD 2024-03-20 19:01:20 158.18 151.81 0.28% MIDD 2024-03-20 20:01:24 0.00 0.00 0.28% 2024-03-21 MIDD 2024-03-21 05:01:18 241.37 146.85 0.28% MIDD 2024-03-21 06:01:46 158.46 146.85 0.28% MIDD 2024-03-21 10:01:30 154.08 153.76 1.31% MIDD 2024-03-21 11:01:18 155.84 155.44 2.45% MIDD 2024-03-21 12:01:31 155.48 155.27 2.34% MIDD 2024-03-21 13:01:10 156.25 156.12 2.89% MIDD 2024-03-21 14:01:13 155.96 155.80 2.68% MIDD 2024-03-21 15:01:06 155.49 155.36 2.41% MIDD 2024-03-21 16:01:20 156.59 149.38 3.23% MIDD 2024-03-21 17:01:10 156.47 149.38 3.22% MIDD 2024-03-21 18:01:04 156.47 155.93 3.22% MIDD 2024-03-21 19:01:08 156.47 155.98 3.22% MIDD 2024-03-21 20:01:20 0.00 0.00 3.22% 2024-03-22 MIDD 2024-03-22 05:01:00 171.63 146.85 3.22% MIDD 2024-03-22 06:01:20 158.12 146.85 3.22% MIDD 2024-03-22 07:01:00 158.73 146.85 3.22% MIDD 2024-03-22 08:01:19 157.79 148.89 3.22% MIDD 2024-03-22 09:01:12 157.67 149.01 3.22% MIDD 2024-03-22 10:01:32 155.15 154.94 -1.07% MIDD 2024-03-22 11:01:13 154.49 154.28 -1.50% MIDD 2024-03-22 12:01:26 154.80 154.56 -1.34% MIDD 2024-03-22 13:01:11 154.37 154.25 -1.54% MIDD 2024-03-22 14:01:14 154.39 154.33 -1.52% MIDD 2024-03-22 15:01:11 154.57 154.39 -1.40% MIDD 2024-03-22 16:01:21 158.73 149.38 -1.52% MIDD 2024-03-22 17:01:04 158.73 149.38 -1.47% MIDD 2024-03-22 18:01:11 155.21 153.45 -1.47% MIDD 2024-03-22 20:01:23 0.00 0.00 -1.47% 2024-03-25 MIDD 2024-03-25 05:01:16 245.48 146.85 -1.47% MIDD 2024-03-25 07:01:21 158.39 146.85 -1.47% MIDD 2024-03-25 09:01:02 157.30 153.09 -0.84% MIDD 2024-03-25 10:01:36 155.02 154.73 0.36% MIDD 2024-03-25 11:01:14 154.98 154.84 0.37% MIDD 2024-03-25 12:01:24 154.91 154.72 0.24% MIDD 2024-03-25 13:01:17 155.43 155.30 0.60% MIDD 2024-03-25 14:01:18 155.30 155.17 0.55% MIDD 2024-03-25 15:01:26 155.27 155.21 0.56% MIDD 2024-03-25 16:01:21 156.96 154.75 0.19% MIDD 2024-03-25 17:01:03 156.96 149.38 0.36% MIDD 2024-03-25 18:01:02 155.64 153.89 0.36% MIDD 2024-03-25 19:01:15 155.73 153.97 0.36% MIDD 2024-03-25 20:01:27 0.00 0.00 0.36% 2024-03-26 MIDD 2024-03-26 05:01:02 247.50 146.85 0.36% MIDD 2024-03-26 06:01:19 158.44 146.85 0.36% MIDD 2024-03-26 10:01:21 155.06 154.78 0.21% MIDD 2024-03-26 11:01:11 155.35 155.20 0.39% MIDD 2024-03-26 12:01:21 155.42 155.16 0.41% MIDD 2024-03-26 13:01:08 155.54 155.39 0.53% MIDD 2024-03-26 14:01:27 155.79 155.63 0.66% MIDD 2024-03-26 15:01:03 155.76 155.70 0.67% MIDD 2024-03-26 16:01:15 156.88 149.38 0.69% MIDD 2024-03-26 17:01:00 157.44 149.38 0.69% MIDD 2024-03-26 18:00:55 156.81 155.05 0.69% MIDD 2024-03-26 20:01:06 0.00 0.00 0.69% 2024-03-27 MIDD 2024-03-27 05:01:00 249.20 146.85 0.69% MIDD 2024-03-27 07:01:14 159.71 146.85 0.69% MIDD 2024-03-27 08:01:21 159.71 153.01 0.69% MIDD 2024-03-27 10:01:22 158.01 157.53 1.46% MIDD 2024-03-27 11:01:07 158.00 157.62 1.27% MIDD 2024-03-27 12:01:38 158.59 158.43 1.77% MIDD 2024-03-27 13:01:14 158.60 158.40 1.78% MIDD 2024-03-27 14:01:23 158.70 158.42 1.90% MIDD 2024-03-27 15:00:54 159.15 158.94 2.14% MIDD 2024-03-27 16:01:02 159.71 157.56 2.44% MIDD 2024-03-27 17:00:55 159.71 157.56 2.43% MIDD 2024-03-27 19:01:15 159.71 158.40 2.43% MIDD 2024-03-27 20:01:21 0.00 0.00 2.43% 2024-03-28 MIDD 2024-03-28 05:01:12 253.65 146.85 2.43% MIDD 2024-03-28 06:01:12 160.27 155.74 2.43% MIDD 2024-03-28 10:01:11 160.41 159.96 0.47% MIDD 2024-03-28 11:01:11 160.02 159.74 0.18% MIDD 2024-03-28 12:01:23 160.45 160.29 0.52% MIDD 2024-03-28 13:01:05 159.11 158.90 -0.39% MIDD 2024-03-28 14:01:15 159.69 159.47 0.09% MIDD 2024-03-28 15:01:00 160.31 160.21 0.50% MIDD 2024-03-28 16:01:20 161.00 157.84 0.81% MIDD 2024-03-28 17:01:07 161.81 157.84 0.79% MIDD 2024-03-28 19:01:12 161.34 157.84 0.79% MIDD 2024-03-28 20:01:04 0.00 0.00 0.79% 2024-04-01 MIDD 2024-04-01 05:01:20 255.65 150.00 0.79% MIDD 2024-04-01 07:01:08 184.53 150.00 0.79% MIDD 2024-04-01 08:01:30 162.27 155.47 0.79% MIDD 2024-04-01 09:01:09 162.15 155.57 0.79% MIDD 2024-04-01 10:01:18 158.97 158.64 -1.21% MIDD 2024-04-01 11:01:15 159.17 158.92 -1.09% MIDD 2024-04-01 12:01:25 159.17 159.01 -1.03% MIDD 2024-04-01 12:19:35 The Middleby Corporation: Continued Growth And Cheap Stock Should Lead The Way Higher MIDD 2024-04-01 13:01:12 158.89 158.69 -1.20% MIDD 2024-04-01 14:01:21 158.44 158.20 -1.55% MIDD 2024-04-01 15:01:05 158.32 158.08 -1.59% MIDD 2024-04-01 16:01:21 160.85 158.00 -1.42% MIDD 2024-04-01 17:00:57 160.85 158.00 -1.41% MIDD 2024-04-01 19:01:17 159.16 158.00 -1.41% MIDD 2024-04-01 20:01:09 0.00 0.00 -1.41% 2024-04-02 MIDD 2024-04-02 05:01:03 252.06 150.00 -1.41% MIDD 2024-04-02 06:01:31 159.25 157.47 -1.41% MIDD 2024-04-02 07:01:03 158.37 150.00 -1.41% MIDD 2024-04-02 08:01:17 158.04 150.00 -1.41% MIDD 2024-04-02 09:01:04 160.74 150.00 -1.41% MIDD 2024-04-02 10:01:24 155.42 154.72 -2.21% MIDD 2024-04-02 11:01:04 156.33 156.14 -1.37% MIDD 2024-04-02 12:01:27 155.46 155.38 -1.93% MIDD 2024-04-02 13:01:12 155.30 155.02 -2.16% MIDD 2024-04-02 14:01:27 154.75 154.68 -2.39% MIDD 2024-04-02 15:01:03 155.11 155.04 -2.16% MIDD 2024-04-02 16:01:23 163.00 155.13 -2.11% MIDD 2024-04-02 17:01:13 156.02 155.17 -2.12% MIDD 2024-04-02 18:01:16 156.00 155.17 -2.12% MIDD 2024-04-02 20:01:16 0.00 0.00 -2.12% 2024-04-03 MIDD 2024-04-03 05:00:59 246.59 150.00 -2.12% MIDD 2024-04-03 07:01:17 174.49 150.00 -2.12% MIDD 2024-04-03 08:01:31 160.74 150.00 -2.12% MIDD 2024-04-03 10:01:24 155.63 155.21 0.21% MIDD 2024-04-03 11:01:18 154.83 154.67 -0.26% MIDD 2024-04-03 12:01:16 154.12 153.95 -0.70% MIDD 2024-04-03 13:01:05 153.78 153.65 -0.89% MIDD 2024-04-03 14:01:18 153.71 153.56 -0.96% MIDD 2024-04-03 15:01:14 153.43 153.28 -1.14% MIDD 2024-04-03 16:01:19 163.00 154.97 -0.08% MIDD 2024-04-03 17:01:07 158.07 150.50 -0.08% MIDD 2024-04-03 18:01:18 155.96 154.20 -0.08% MIDD 2024-04-03 19:01:21 155.96 155.00 -0.08% MIDD 2024-04-03 20:01:16 0.00 0.00 -0.08% 2024-04-04 MIDD 2024-04-04 05:01:08 246.40 150.00 -0.08% MIDD 2024-04-04 07:01:14 174.49 150.00 -0.08% MIDD 2024-04-04 08:01:17 160.74 150.00 -0.08% MIDD 2024-04-04 10:01:31 157.52 157.04 1.34% MIDD 2024-04-04 11:01:09 155.74 155.42 0.30% MIDD 2024-04-04 12:01:26 155.74 155.59 0.44% MIDD 2024-04-04 13:01:09 155.34 155.19 0.14% MIDD 2024-04-04 14:01:18 154.49 154.33 -0.34% MIDD 2024-04-04 15:01:18 151.36 151.27 -2.37% MIDD 2024-04-04 16:01:26 162.77 150.50 -2.71% MIDD 2024-04-04 17:01:12 153.79 150.50 -2.71% MIDD 2024-04-04 20:01:23 0.00 0.00 -2.71% 2024-04-05 MIDD 2024-04-05 05:01:08 239.72 150.00 -2.71% MIDD 2024-04-05 07:01:12 174.49 150.00 -2.71% MIDD 2024-04-05 10:01:33 151.66 151.21 0.46% MIDD 2024-04-05 11:01:09 152.23 152.03 0.83% MIDD 2024-04-05 12:01:17 152.37 152.17 0.92% MIDD 2024-04-05 13:01:06 152.20 152.02 0.79% MIDD 2024-04-05 14:01:27 151.23 151.13 0.25% MIDD 2024-04-05 15:01:11 151.70 151.59 0.52% MIDD 2024-04-05 16:01:30 162.62 150.00 -0.03% MIDD 2024-04-05 17:01:13 153.74 150.00 -0.03% MIDD 2024-04-05 18:01:21 151.59 150.03 -0.03% MIDD 2024-04-05 20:01:21 0.00 0.00 -0.03% 2024-04-08 MIDD 2024-04-08 05:01:17 239.66 150.00 -0.03% MIDD 2024-04-08 07:01:11 174.49 150.00 -0.03% MIDD 2024-04-08 09:01:43 192.90 150.00 -0.03% MIDD 2024-04-08 10:01:32 151.21 150.78 0.12% MIDD 2024-04-08 11:01:09 152.03 151.72 0.66% MIDD 2024-04-08 12:01:32 151.01 150.86 0.12% MIDD 2024-04-08 13:01:06 151.54 151.38 0.43% MIDD 2024-04-08 14:01:20 151.97 151.85 0.73% MIDD 2024-04-08 15:01:08 151.94 151.82 0.76% MIDD 2024-04-08 16:01:25 162.88 150.00 0.59% MIDD 2024-04-08 17:01:02 152.57 150.83 0.60% MIDD 2024-04-08 18:01:19 162.88 150.00 0.60% MIDD 2024-04-08 19:01:17 152.62 150.88 0.60% MIDD 2024-04-08 20:01:15 0.00 0.00 0.60% 2024-04-09 MIDD 2024-04-09 05:01:09 241.10 150.09 0.60% MIDD 2024-04-09 07:01:24 174.49 150.09 0.60% MIDD 2024-04-09 08:01:28 160.74 150.09 0.60% MIDD 2024-04-09 10:01:09 151.96 151.26 -0.05% MIDD 2024-04-09 11:01:04 151.19 150.99 -0.36% MIDD 2024-04-09 12:01:22 151.94 151.85 0.17% MIDD 2024-04-09 13:01:18 152.25 152.02 0.25% MIDD 2024-04-09 14:01:26 152.67 152.47 0.56% MIDD 2024-04-09 15:01:24 152.20 152.08 0.32% MIDD 2024-04-09 16:01:39 162.72 150.09 1.00% MIDD 2024-04-09 17:01:10 154.17 152.42 0.99% MIDD 2024-04-09 18:01:17 154.11 152.35 0.99% MIDD 2024-04-09 20:01:16 0.00 0.00 0.99% 2024-04-10 MIDD 2024-04-10 05:01:11 243.49 150.00 0.99% MIDD 2024-04-10 06:01:39 243.49 151.11 0.99% MIDD 2024-04-10 07:01:07 174.49 151.11 0.99% MIDD 2024-04-10 08:01:33 160.74 151.11 0.99% MIDD 2024-04-10 09:01:00 151.15 150.00 -1.72% MIDD 2024-04-10 10:01:31 149.39 149.04 -2.68% MIDD 2024-04-10 11:01:13 148.42 148.30 -3.19% MIDD 2024-04-10 12:01:14 148.35 148.19 -3.22% MIDD 2024-04-10 13:01:12 149.01 148.56 -2.96% MIDD 2024-04-10 14:01:20 148.92 148.63 -2.88% MIDD 2024-04-10 15:01:08 147.86 147.73 -3.56% MIDD 2024-04-10 16:01:21 150.34 146.00 -3.79% MIDD 2024-04-10 17:01:06 150.34 146.00 -3.75% MIDD 2024-04-10 18:01:08 152.00 146.00 -3.75% MIDD 2024-04-10 20:01:16 0.00 0.00 -3.75% 2024-04-11 MIDD 2024-04-11 05:01:24 234.35 145.60 -3.75% MIDD 2024-04-11 06:01:11 155.58 145.60 -3.75% MIDD 2024-04-11 07:01:08 155.58 146.00 -3.75% MIDD 2024-04-11 10:01:19 148.31 148.09 0.46% MIDD 2024-04-11 11:01:02 147.81 147.61 0.20% MIDD 2024-04-11 12:01:28 148.73 148.55 0.80% MIDD 2024-04-11 13:01:07 148.13 147.80 0.40% MIDD 2024-04-11 14:01:14 148.37 148.24 0.63% MIDD 2024-04-11 15:01:14 148.14 148.06 0.46% MIDD 2024-04-11 16:01:16 152.00 146.00 0.18% MIDD 2024-04-11 17:01:15 148.54 146.81 0.18% MIDD 2024-04-11 18:01:23 148.53 146.80 0.18% MIDD 2024-04-11 19:01:00 148.62 146.89 0.18% MIDD 2024-04-11 20:01:18 0.00 0.00 0.18% 2024-04-12 MIDD 2024-04-12 05:01:22 234.77 145.60 0.18% MIDD 2024-04-12 07:01:01 154.12 146.00 0.18% MIDD 2024-04-12 10:01:40 146.33 145.99 -1.13% MIDD 2024-04-12 11:01:12 146.16 145.91 -1.09% MIDD 2024-04-12 12:01:02 146.48 146.33 -0.80% MIDD 2024-04-12 13:01:06 145.67 145.53 -1.34% MIDD 2024-04-12 14:01:11 145.52 145.26 -1.59% MIDD 2024-04-12 15:01:10 145.30 145.16 -1.69% MIDD 2024-04-12 16:01:29 148.42 144.00 -1.52% MIDD 2024-04-12 17:01:08 148.33 144.00 -1.52% MIDD 2024-04-12 18:01:17 146.24 144.52 -1.52% MIDD 2024-04-12 19:01:23 146.17 144.45 -1.52% MIDD 2024-04-12 20:01:16 0.00 0.00 -1.52% 2024-04-15 MIDD 2024-04-15 05:01:00 160.00 142.00 -1.52% MIDD 2024-04-15 07:01:10 154.12 142.00 -1.52% MIDD 2024-04-15 10:01:30 146.66 146.46 0.87% MIDD 2024-04-15 11:01:13 145.21 145.01 -0.26% MIDD 2024-04-15 12:01:24 145.50 145.43 0.00% MIDD 2024-04-15 13:01:11 144.51 144.36 -0.65% MIDD 2024-04-15 14:01:17 143.93 143.81 -1.07% MIDD 2024-04-15 15:01:10 143.41 143.26 -1.40% MIDD 2024-04-15 16:01:22 148.00 142.00 -1.42% MIDD 2024-04-15 17:01:01 144.13 142.42 -1.44% MIDD 2024-04-15 18:01:18 148.00 142.00 -1.44% MIDD 2024-04-15 19:01:20 144.22 142.51 -1.44% MIDD 2024-04-15 20:01:20 0.00 0.00 -1.44% 2024-04-16 MIDD 2024-04-16 05:00:57 143.32 142.00 -1.44% MIDD 2024-04-16 09:01:03 153.77 142.00 0.74% MIDD 2024-04-16 10:01:13 141.22 141.08 -1.44% MIDD 2024-04-16 11:01:04 141.88 141.57 -1.22% MIDD 2024-04-16 12:01:17 142.73 142.59 -0.51% MIDD 2024-04-16 13:00:56 142.98 142.78 -0.34% MIDD 2024-04-16 14:01:14 142.92 142.65 -0.39% MIDD 2024-04-16 15:01:08 143.18 142.98 -0.15% MIDD 2024-04-16 16:01:27 145.78 140.00 -0.28% MIDD 2024-04-16 17:01:09 143.79 142.08 -0.28% MIDD 2024-04-16 18:01:17 150.00 140.00 -0.28% MIDD 2024-04-16 19:01:19 143.97 142.27 -0.28% MIDD 2024-04-16 20:01:15 0.00 0.00 -0.28% 2024-04-17 MIDD 2024-04-17 05:01:13 159.24 140.00 -0.28% MIDD 2024-04-17 07:01:08 153.85 140.00 0.50% MIDD 2024-04-17 08:01:15 153.85 140.01 0.50% MIDD 2024-04-17 09:00:56 153.85 140.06 0.50% MIDD 2024-04-17 10:01:24 143.10 142.65 -0.14% MIDD 2024-04-17 11:01:03 142.08 141.80 -0.71% MIDD 2024-04-17 12:01:20 141.41 140.91 -1.29% MIDD 2024-04-17 13:01:09 141.54 141.22 -0.85% MIDD 2024-04-17 14:01:23 142.37 142.10 -0.57% MIDD 2024-04-17 15:01:04 142.09 141.87 -0.73% MIDD 2024-04-17 16:01:21 144.10 140.00 -1.15% MIDD 2024-04-17 17:01:20 142.15 140.45 -1.15% MIDD 2024-04-17 18:01:13 142.17 140.47 -1.15% MIDD 2024-04-17 19:01:18 142.22 140.52 -1.15% MIDD 2024-04-17 20:01:15 0.00 0.00 -1.15%