Middleby Corporation (The) Common Stockのデータ

Middleby Corporation (The) Common Stockの基本情報

名前 Middleby Corporation (The) Common Stock
ティッカー MIDD
国 United States
上場年 nan
セクター Technology

Middleby Corporation (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 136.91 133.68 136.33 134.98 401000.0 134.98
2021-02-12 134.52 130.26 132.48 134.38 711200.0 134.38
2021-02-11 137.24 132.34 135.64 133.43 699400.0 133.43
2021-02-10 138.22 134.51 138.09 134.74 812500.0 134.74
2021-02-09 138.3 134.06 135.74 136.95 997000.0 136.95
2021-02-08 138.68 134.74 138.4 135.98 296700.0 135.98
2021-02-05 139.33 135.61 136.14 137.93 989700.0 137.93
2021-02-04 137.46 134.56 136.15 135.62 531100.0 135.62
2021-02-03 137.14 134.72 136.03 134.84 1160700.0 134.84
2021-02-02 139.94 135.61 139.86 136.14 645700.0 136.14
2021-02-01 138.65 135.42 137.67 138.36 633500.0 138.36
2021-01-29 139.74 134.64 139.12 135.72 548400.0 135.72
2021-01-28 142.97 138.31 141.32 138.47 579800.0 138.47
2021-01-27 141.86 132.24 134.01 139.36 1369400.0 139.36
2021-01-26 137.78 134.17 136.42 136.76 818100.0 136.76
2021-01-25 137.85 133.09 135.29 134.0 828900.0 134.0
2021-01-22 137.52 133.58 135.49 136.75 849200.0 136.75
2021-01-21 138.57 136.03 138.57 137.26 1072700.0 137.26
2021-01-20 141.45 138.0 140.35 138.42 500800.0 138.42
2021-01-19 142.78 136.01 138.12 138.83 1296800.0 138.83
2021-01-15 136.22 132.48 135.34 133.96 525600.0 133.96
2021-01-14 139.3 133.33 137.73 136.52 788700.0 136.52
2021-01-13 141.97 135.18 140.73 135.71 1842200.0 135.71
2021-01-12 141.6 137.93 138.81 141.18 775000.0 141.18
2021-01-11 137.94 133.23 133.41 137.54 1683400.0 137.54
2021-01-08 137.86 134.19 135.98 137.15 908000.0 137.15
2021-01-07 137.67 133.91 135.8 136.09 724300.0 136.09
2021-01-06 136.57 130.52 130.52 135.11 1290500.0 135.11
2021-01-05 130.69 125.59 125.59 129.81 1777200.0 129.81
2021-01-04 130.28 123.93 130.28 126.16 557400.0 126.16
2020-12-31 130.2 127.77 128.24 128.92 413900.0 128.92
2020-12-30 130.24 127.18 127.35 128.88 743000.0 128.88
2020-12-29 128.03 125.08 127.17 126.86 672200.0 126.86
2020-12-28 130.53 126.35 130.02 126.48 331000.0 126.48
2020-12-24 131.08 127.74 131.08 129.41 157700.0 129.41
2020-12-23 131.28 128.29 128.94 130.25 650500.0 130.25
2020-12-22 132.95 127.42 131.71 128.49 591800.0 128.49
2020-12-21 132.56 128.84 129.06 131.23 986500.0 131.23
2020-12-18 134.21 130.3 133.0 131.86 704800.0 131.86
2020-12-17 132.99 131.24 131.62 132.58 466600.0 132.58
2020-12-16 135.22 131.32 134.84 131.94 484200.0 131.94
2020-12-15 135.87 133.42 134.48 134.35 760400.0 134.35
2020-12-14 138.75 132.47 138.75 132.68 377800.0 132.68
2020-12-11 137.46 134.67 134.8 136.71 1298800.0 136.71
2020-12-10 137.09 135.09 135.72 136.21 306900.0 136.21
2020-12-09 139.22 135.63 138.14 136.9 1116300.0 136.9
2020-12-08 139.5 135.66 136.44 138.34 688600.0 138.34
2020-12-07 138.29 135.25 137.67 137.31 469700.0 137.31
2020-12-04 139.5 137.0 138.0 138.13 957700.0 138.13
2020-12-03 139.42 136.8 137.94 137.41 1197800.0 137.41
2020-12-02 138.88 135.5 137.01 137.25 945900.0 137.25
2020-12-01 140.14 135.55 138.02 138.46 1166900.0 138.46
2020-11-30 138.31 135.22 137.93 135.99 249400.0 135.99
2020-11-27 139.04 137.09 138.48 138.58 170300.0 138.58
2020-11-25 138.54 134.44 138.54 136.75 597700.0 136.75
2020-11-24 140.2 137.43 139.2 139.02 841700.0 139.02
2020-11-23 138.46 136.5 136.88 137.01 621700.0 137.01
2020-11-20 136.35 134.05 134.6 135.28 343400.0 135.28
2020-11-19 136.47 132.64 132.94 134.72 376400.0 134.72
2020-11-18 138.31 134.0 138.0 134.18 372300.0 134.18
2020-11-17 137.31 132.0 134.36 136.05 875600.0 136.05
2020-11-16 139.28 134.32 135.47 136.4 998800.0 136.4
2020-11-13 132.74 128.95 129.68 132.52 589800.0 132.52
2020-11-12 130.76 125.87 129.46 127.53 735700.0 127.53
2020-11-11 134.16 130.62 133.28 131.61 1032400.0 131.61
2020-11-10 134.2 127.2 129.13 133.27 1198000.0 133.27
2020-11-09 149.39 128.34 130.54 129.02 1849400.0 129.02
2020-11-06 123.69 118.99 120.81 122.6 1522800.0 122.6
2020-11-05 120.84 106.47 106.99 120.75 1397400.0 120.75
2020-11-04 106.04 100.1 103.01 103.15 755900.0 103.15
2020-11-03 105.28 101.42 102.26 103.91 525000.0 103.91
2020-11-02 102.15 99.37 101.27 100.04 744100.0 100.04
2020-10-30 100.99 97.66 100.41 99.54 527100.0 99.54
2020-10-29 101.68 98.28 99.53 100.41 669000.0 100.41
2020-10-28 103.0 99.86 100.5 100.01 557800.0 100.01
2020-10-27 105.86 102.7 105.22 103.23 328600.0 103.23
2020-10-26 107.83 104.45 106.46 105.48 351100.0 105.48
2020-10-23 109.99 106.86 108.31 108.68 577100.0 108.68
2020-10-22 107.8 103.36 103.55 107.06 398600.0 107.06
2020-10-21 103.86 101.79 101.79 103.0 651600.0 103.0
2020-10-20 103.89 102.41 102.72 102.6 866400.0 102.6
2020-10-19 104.22 100.81 102.48 101.51 609000.0 101.51
2020-10-16 104.28 102.03 103.34 102.85 454900.0 102.85
2020-10-15 103.95 100.6 102.24 102.81 782800.0 102.81
2020-10-14 105.43 102.81 103.39 104.37 604200.0 104.37
2020-10-13 103.96 101.57 101.57 103.14 422100.0 103.14
2020-10-12 103.27 101.52 102.06 103.08 507000.0 103.08
2020-10-09 103.71 101.52 102.1 102.31 525400.0 102.31
2020-10-08 100.76 98.26 100.0 100.7 503400.0 100.7
2020-10-07 99.97 97.81 98.0 99.24 566800.0 99.24
2020-10-06 98.73 95.5 96.46 96.33 1331600.0 96.33
2020-10-05 96.65 94.72 94.93 96.17 351700.0 96.17
2020-10-02 94.75 88.4 88.4 93.72 746300.0 93.72
2020-10-01 91.18 89.29 90.05 90.27 678900.0 90.27
2020-09-30 91.45 88.48 89.55 89.71 535400.0 89.71
2020-09-29 90.75 87.75 90.62 88.72 474400.0 88.72
2020-09-28 93.26 90.75 92.07 90.9 782500.0 90.9
2020-09-25 91.93 89.04 91.51 90.21 866100.0 90.21
2020-09-24 94.0 89.82 91.68 92.32 1072100.0 92.32
2020-09-23 94.26 91.42 92.1 91.99 2232600.0 91.99
2020-09-22 92.56 88.01 88.3 92.54 1574200.0 92.54
2020-09-21 89.6 85.92 88.48 88.21 1762600.0 88.21
2020-09-18 94.39 91.17 94.09 91.65 776900.0 91.65
2020-09-17 95.26 92.56 93.35 94.05 604100.0 94.05
2020-09-16 97.59 95.09 96.78 95.34 669200.0 95.34
2020-09-15 99.46 95.91 99.18 96.09 840600.0 96.09
2020-09-14 99.25 95.88 96.13 98.81 431400.0 98.81
2020-09-11 95.96 93.27 94.02 95.1 730000.0 95.1
2020-09-10 97.29 93.15 96.5 93.57 438200.0 93.57
2020-09-09 96.98 94.65 95.14 95.95 323500.0 95.95
2020-09-08 96.93 94.29 94.6 94.69 332400.0 94.69
2020-09-04 97.55 94.31 97.25 96.39 421800.0 96.39
2020-09-03 100.75 95.0 100.1 95.37 920600.0 95.37
2020-09-02 99.94 97.5 98.29 99.65 510500.0 99.65
2020-09-01 98.35 96.26 97.45 97.93 549200.0 97.93
2020-08-31 99.89 97.43 99.58 97.9 972900.0 97.9
2020-08-28 99.9 96.35 96.99 99.82 566400.0 99.82
2020-08-27 97.36 95.23 95.88 96.6 575800.0 96.6
2020-08-26 96.05 93.79 95.89 95.26 569900.0 95.26
2020-08-25 96.47 93.79 95.97 95.61 586300.0 95.61
2020-08-24 95.95 92.38 92.46 95.7 833400.0 95.7
2020-08-21 94.12 90.53 91.86 92.23 902100.0 92.23
2020-08-20 94.4 91.9 93.18 92.47 1139900.0 92.47
2020-08-19 96.71 93.76 96.69 94.21 2412700.0 94.21
2020-08-18 100.03 96.26 99.66 96.71 1491300.0 96.71
2020-08-17 103.88 102.12 103.26 103.16 948200.0 103.16
2020-08-14 104.43 102.43 102.79 102.87 438100.0 102.87
2020-08-13 104.87 102.4 103.03 103.5 613000.0 103.5
2020-08-12 106.0 103.05 106.0 103.99 893500.0 103.99
2020-08-11 108.26 104.26 106.17 104.65 1265500.0 104.65
2020-08-10 105.15 102.5 103.68 104.6 542200.0 104.6
2020-08-07 103.05 98.78 99.84 102.91 904900.0 102.91
2020-08-06 101.78 98.43 98.43 99.83 1317900.0 99.83
2020-08-05 99.87 91.0 91.01 99.7 1396400.0 99.7
2020-08-04 86.01 82.68 84.02 85.73 561100.0 85.73
2020-08-03 84.42 82.41 83.87 84.01 566800.0 84.01
2020-07-31 85.71 82.04 84.61 83.06 675500.0 83.06
2020-07-30 85.89 83.66 85.89 85.36 368400.0 85.36
2020-07-29 87.77 85.63 85.89 87.43 410000.0 87.43
2020-07-28 86.32 84.83 85.31 85.64 370800.0 85.64
2020-07-27 86.04 83.24 84.98 85.8 371000.0 85.8
2020-07-24 86.51 83.93 86.51 84.6 559000.0 84.6
2020-07-23 86.89 84.26 84.9 86.41 700500.0 86.41
2020-07-22 86.12 84.12 84.36 85.11 341700.0 85.11
2020-07-21 86.26 82.13 82.76 85.05 578900.0 85.05
2020-07-20 83.46 81.33 82.46 81.65 606100.0 81.65
2020-07-17 83.99 81.61 82.65 82.67 531100.0 82.67
2020-07-16 83.83 80.31 81.91 82.59 489900.0 82.59
2020-07-15 83.67 80.02 81.67 83.11 985700.0 83.11
2020-07-14 79.32 75.38 76.25 79.3 655500.0 79.3
2020-07-13 78.05 74.52 75.54 75.84 996100.0 75.84
2020-07-10 74.75 70.5 70.77 74.34 741400.0 74.34
2020-07-09 76.04 70.78 75.58 70.94 1163200.0 70.94
2020-07-08 75.94 73.96 74.07 75.75 674400.0 75.75
2020-07-07 77.58 74.39 76.21 74.48 989600.0 74.48
2020-07-06 78.44 75.56 77.25 77.31 1682600.0 77.31
2020-07-02 78.86 74.9 77.46 74.98 1201300.0 74.98
2020-07-01 79.99 75.0 78.95 75.09 1046000.0 75.09
2020-06-30 80.89 78.51 78.77 78.94 975600.0 78.94
2020-06-29 80.3 74.72 75.78 79.93 1472100.0 79.93
2020-06-26 74.41 72.53 74.41 72.98 2535000.0 72.98
2020-06-25 75.86 72.93 75.35 75.13 1364900.0 75.13
2020-06-24 79.39 74.21 78.45 76.15 1977400.0 76.15
2020-06-23 80.88 77.93 80.61 80.36 1386500.0 80.36
2020-06-22 79.11 75.21 76.54 78.88 1490800.0 78.88
2020-06-19 82.48 77.06 81.33 77.71 8488600.0 77.71
2020-06-18 83.37 79.54 80.95 79.63 1325000.0 79.63
2020-06-17 83.89 79.88 80.41 82.46 1229500.0 82.46
2020-06-16 87.0 80.32 86.94 80.78 2143700.0 80.78
2020-06-15 82.66 72.34 75.53 81.43 3383700.0 81.43
2020-06-12 79.04 71.38 76.44 73.36 1254200.0 73.36
2020-06-11 76.16 71.56 73.42 72.76 1112600.0 72.76
2020-06-10 81.33 76.79 81.33 78.83 728800.0 78.83
2020-06-09 86.86 82.2 85.86 82.3 1143400.0 82.3
2020-06-08 93.22 87.31 90.08 87.78 1482400.0 87.78
2020-06-05 93.56 85.36 85.36 87.34 2377100.0 87.34
2020-06-04 81.42 76.69 77.33 80.94 1444300.0 80.94
2020-06-03 78.63 73.22 74.21 78.03 1049800.0 78.03
2020-06-02 75.42 71.84 74.51 72.28 713200.0 72.28
2020-06-01 73.7 68.01 68.49 72.73 1082500.0 72.73
2020-05-29 69.56 66.79 67.64 68.1 3552200.0 68.1
2020-05-28 74.51 69.17 74.51 70.12 1010800.0 70.12
2020-05-27 76.91 71.04 74.51 73.52 1408100.0 73.52
2020-05-26 73.85 65.39 66.1 72.07 2683800.0 72.07
2020-05-22 64.63 62.11 64.62 63.11 1383700.0 63.11
2020-05-21 66.04 63.55 64.76 63.67 824500.0 63.67
2020-05-20 66.15 64.18 65.12 64.85 1135100.0 64.85
2020-05-19 66.72 62.71 64.07 64.4 1061000.0 64.4
2020-05-18 66.57 62.77 63.01 64.45 1376500.0 64.45
2020-05-15 61.65 56.63 58.63 60.59 1276500.0 60.59
2020-05-14 60.1 54.21 55.34 59.57 1484600.0 59.57
2020-05-13 58.68 55.88 57.79 56.76 2286000.0 56.76
2020-05-12 62.99 59.11 61.8 59.26 1269000.0 59.26
2020-05-11 64.3 60.18 64.3 61.06 1627900.0 61.06
2020-05-08 65.28 60.06 60.9 64.35 1799000.0 64.35
2020-05-07 59.97 54.84 57.31 59.23 2660700.0 59.23
2020-05-06 55.01 52.75 54.51 54.82 1656400.0 54.82
2020-05-05 56.84 53.42 54.67 53.98 1950500.0 53.98
2020-05-04 53.0 49.11 51.11 52.84 1496100.0 52.84
2020-05-01 54.85 50.92 54.55 52.69 1070700.0 52.69
2020-04-30 59.06 55.57 59.06 55.63 1474400.0 55.63
2020-04-29 60.48 56.85 57.68 60.07 2836800.0 60.07
2020-04-28 57.56 54.1 56.49 55.5 972800.0 55.5
2020-04-27 54.87 51.56 51.64 54.63 1095200.0 54.63
2020-04-24 53.53 50.38 53.0 51.49 1767500.0 51.49
2020-04-23 54.35 51.61 52.19 52.99 1643200.0 52.99
2020-04-22 52.14 49.99 50.64 51.31 1536600.0 51.31
2020-04-21 50.41 46.61 46.95 49.27 2048900.0 49.27
2020-04-20 50.62 47.97 50.11 48.56 1570200.0 48.56
2020-04-17 52.15 50.34 50.62 51.68 1687300.0 51.68
2020-04-16 50.45 48.0 49.9 49.27 1336600.0 49.27
2020-04-15 52.0 48.64 51.7 50.23 1567800.0 50.23
2020-04-14 55.16 52.77 53.11 54.0 1475800.0 54.0
2020-04-13 58.72 52.21 58.04 52.35 1283000.0 52.35
2020-04-09 60.24 57.01 57.78 58.08 1436100.0 58.08
2020-04-08 56.87 53.33 55.25 55.87 1366700.0 55.87
2020-04-07 59.15 53.34 55.0 53.88 1656000.0 53.88
2020-04-06 53.81 50.47 51.23 51.93 2371100.0 51.93
2020-04-03 53.93 48.27 52.71 48.71 1239000.0 48.71
2020-04-02 54.55 51.41 52.93 52.55 1453800.0 52.55
2020-04-01 54.84 51.51 54.37 53.01 1344600.0 53.01
2020-03-31 59.73 55.84 56.93 56.88 1018100.0 56.88
2020-03-30 58.62 55.31 57.34 57.0 885100.0 57.0
2020-03-27 60.41 55.08 59.35 57.93 1086100.0 57.93
2020-03-26 63.53 55.01 56.44 61.03 2152400.0 61.03
2020-03-25 57.02 48.2 49.42 55.69 2568100.0 55.69
2020-03-24 49.62 45.45 47.08 48.99 2260200.0 48.99
2020-03-23 46.57 41.73 45.75 43.86 2173900.0 43.86
2020-03-20 53.32 46.49 51.98 47.07 1980900.0 47.07
2020-03-19 54.04 44.03 48.82 50.67 3417300.0 50.67
2020-03-18 59.55 46.78 59.55 48.61 1986200.0 48.61
2020-03-17 66.9 61.07 64.09 63.44 2146100.0 63.44
2020-03-16 71.44 62.27 69.65 63.43 1994100.0 63.43
2020-03-13 79.15 69.93 77.94 76.12 1685000.0 76.12
2020-03-12 83.76 74.66 81.53 74.92 1156900.0 74.92
2020-03-11 90.85 86.36 90.85 86.97 702000.0 86.97
2020-03-10 96.94 90.6 95.61 92.74 905400.0 92.74
2020-03-09 95.84 90.91 94.35 93.3 974600.0 93.3
2020-03-06 104.18 97.9 99.8 100.71 466600.0 100.71
2020-03-05 109.9 102.23 108.3 102.7 529400.0 102.7
2020-03-04 110.9 106.3 108.34 110.9 517000.0 110.9
2020-03-03 114.27 106.33 114.27 106.99 379300.0 106.99
2020-03-02 112.3 105.65 111.91 111.99 405200.0 111.99
2020-02-28 114.31 109.15 110.47 111.81 668100.0 111.81
2020-02-27 117.13 112.58 115.35 113.56 719500.0 113.56
2020-02-26 128.48 109.17 127.0 115.27 1095400.0 115.27
2020-02-25 111.35 105.32 109.16 106.78 890100.0 106.78
2020-02-24 110.09 106.88 108.21 109.37 301400.0 109.37
2020-02-21 111.67 108.24 111.44 110.63 404500.0 110.63
2020-02-20 113.53 111.8 111.8 112.01 277800.0 112.01
2020-02-19 113.38 111.65 112.56 111.97 328800.0 111.97
2020-02-18 113.21 111.61 112.74 112.29 270000.0 112.29