Mercado fechado

The Middleby Corporation (MIDD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
145,36+3,43 (+2,42%)
No fechamento: 04:00PM EDT
145,36 0,00 (0,00%)
Pós-fechamento: 04:20PM EDT
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 2024142,45146,46142,35145,36145,36258.726
22 de abr. de 2024143,41144,16141,86141,93141,93276.400
19 de abr. de 2024141,46143,29140,93142,60142,60290.300
18 de abr. de 2024142,55143,20140,54141,01141,01205.700
17 de abr. de 2024144,09144,09140,82141,27141,27211.700
16 de abr. de 2024142,50143,55141,00142,92142,92231.500
15 de abr. de 2024146,83147,64142,81143,32143,32278.600
12 de abr. de 2024146,06146,75144,91145,42145,42275.500
11 de abr. de 2024148,49149,25147,21147,66147,66300.800
10 de abr. de 2024149,38150,01147,01147,39147,39275.200
09 de abr. de 2024152,45153,26150,34153,14153,14221.900
08 de abr. de 2024151,54152,26150,50151,64151,64170.100
05 de abr. de 2024150,85152,32150,56150,73150,73253.300
04 de abr. de 2024156,59157,43150,56150,77150,77456.500
03 de abr. de 2024154,19156,45153,19154,97154,97344.400
02 de abr. de 2024157,02157,02154,10155,09155,09432.800
01 de abr. de 2024160,75160,75155,94158,53158,53309.800
28 de mar. de 2024159,64161,01158,65160,79160,79315.600
27 de mar. de 2024156,94159,70156,94159,53159,53275.400
26 de mar. de 2024155,08155,98154,36155,75155,75175.600
25 de mar. de 2024154,62155,59154,39154,69154,69262.900
22 de mar. de 2024156,30156,50153,78154,39154,39342.000
21 de mar. de 2024152,01156,77151,47156,70156,70566.100
20 de mar. de 2024150,96152,76150,40151,81151,81235.200
19 de mar. de 2024150,87152,34150,21151,38151,38368.600
18 de mar. de 2024153,40154,46150,52151,00151,00328.200
15 de mar. de 2024153,23155,27153,21153,39153,39662.000
14 de mar. de 2024155,66156,24152,56153,50153,50336.700
13 de mar. de 2024155,33158,04155,33156,16156,16239.500
12 de mar. de 2024154,01155,85153,16155,62155,62190.500
11 de mar. de 2024153,60154,85152,99154,33154,33200.600
08 de mar. de 2024155,78156,39153,67153,87153,87543.100
07 de mar. de 2024154,12155,59153,82154,63154,63352.100
06 de mar. de 2024152,85154,83152,36153,51153,51495.800
05 de mar. de 2024153,48153,48149,87150,87150,87342.100
04 de mar. de 2024154,93155,20152,95154,00154,00360.900
01 de mar. de 2024152,26154,55151,44154,15154,15544.100
29 de fev. de 2024152,78153,67151,28152,16152,16373.000
28 de fev. de 2024152,54153,49150,83151,43151,43459.600
27 de fev. de 2024154,92155,38152,08153,48153,48580.700
26 de fev. de 2024152,78155,08151,83154,87154,87523.100
23 de fev. de 2024151,62153,46150,24153,34153,34503.300
22 de fev. de 2024151,86151,95149,41150,83150,83399.700
21 de fev. de 2024149,38151,10148,90150,64150,64936.400
20 de fev. de 2024144,75148,45139,99148,31148,31689.800
16 de fev. de 2024143,91146,34142,89144,54144,54433.100
15 de fev. de 2024144,79146,38144,06144,67144,67324.000
14 de fev. de 2024144,55145,06142,84144,13144,13367.000
13 de fev. de 2024143,79144,55141,35142,46142,46330.000
12 de fev. de 2024146,47148,95145,50148,44148,44481.100
09 de fev. de 2024146,20146,32144,55145,73145,73298.500
08 de fev. de 2024143,26145,42142,51145,35145,35220.600
07 de fev. de 2024143,15143,73140,47142,94142,94359.000
06 de fev. de 2024139,44141,79139,44141,30141,30183.900
05 de fev. de 2024141,25141,32138,66139,83139,83233.600
02 de fev. de 2024143,78143,97140,78143,12143,12492.100
01 de fev. de 2024142,06146,15140,90145,52145,52662.600
31 de jan. de 2024145,22145,67141,07141,07141,07295.200
30 de jan. de 2024143,60145,32143,35145,08145,08216.600
29 de jan. de 2024141,20144,88140,64144,83144,83274.600
26 de jan. de 2024142,10142,98140,43141,33141,33172.500
25 de jan. de 2024141,46142,21139,46141,10141,10254.600
24 de jan. de 2024143,41144,43139,43139,48139,48164.700
23 de jan. de 2024145,44145,85142,03142,17142,17223.300
22 de jan. de 2024142,20144,07141,64143,71143,71258.200
19 de jan. de 2024138,35141,75136,99141,64141,64372.500
18 de jan. de 2024136,12138,42135,75138,03138,03190.600
17 de jan. de 2024136,73138,00134,87135,39135,39327.500
16 de jan. de 2024138,36139,79137,75138,90138,90318.500
12 de jan. de 2024142,57143,30139,55139,73139,73185.700
11 de jan. de 2024139,21141,57137,89141,39141,39349.400
10 de jan. de 2024137,94139,44136,76139,29139,29249.500
09 de jan. de 2024137,73138,84137,06137,94137,94225.100
08 de jan. de 2024137,49139,61137,05139,44139,44288.100
05 de jan. de 2024137,44140,30137,44137,97137,97408.200
04 de jan. de 2024139,82140,08137,79138,74138,74413.100
03 de jan. de 2024143,98144,32139,66139,98139,98369.800
02 de jan. de 2024146,29147,16144,12145,35145,35307.600
29 de dez. de 2023148,71149,39146,95147,17147,17162.200
28 de dez. de 2023148,48149,76146,35148,84148,84215.800
27 de dez. de 2023148,78149,68148,50148,75148,75218.300
26 de dez. de 2023147,11148,93146,62148,63148,63141.000
22 de dez. de 2023146,93148,37146,33146,69146,69180.700
21 de dez. de 2023144,95147,05144,50146,71146,71402.600
20 de dez. de 2023144,15147,48143,63143,69143,69317.800
19 de dez. de 2023144,34146,05143,91144,96144,96277.300
18 de dez. de 2023144,39144,72142,92143,67143,67337.300
15 de dez. de 2023146,36146,68143,39143,62143,62850.600
14 de dez. de 2023142,47146,94142,47146,01146,01818.400
13 de dez. de 2023136,68140,55135,26139,83139,83389.600
12 de dez. de 2023137,32138,39135,49136,68136,68261.700
11 de dez. de 2023135,10137,42135,10137,30137,30384.400
08 de dez. de 2023134,26137,76133,75135,21135,21533.100
07 de dez. de 2023132,73135,37132,33134,44134,44613.400
06 de dez. de 2023131,10133,59131,10132,21132,21363.100
05 de dez. de 2023132,59132,59129,61129,98129,98327.400
04 de dez. de 2023129,91134,76128,40133,41133,41656.800
01 de dez. de 2023125,84130,43124,69130,42130,42369.400
30 de nov. de 2023126,90127,11125,17126,23126,23294.800
29 de nov. de 2023125,47126,90125,07126,43126,43384.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...