La bourse ferme dans 3 h 11 min

The Middleby Corporation (MIDD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
141,93-0,67 (-0,47 %)
À la clôture : 04:00PM EDT
141,93 0,00 (0,00 %)
Échanges après Bourse : 04:20PM EDT
Durée:
23 avr. 2023 - 23 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 avr. 2024143,41144,16141,86141,93141,93276 400
19 avr. 2024141,46143,29140,93142,60142,60290 300
18 avr. 2024142,55143,20140,54141,01141,01205 700
17 avr. 2024144,09144,09140,82141,27141,27211 700
16 avr. 2024142,50143,55141,00142,92142,92231 500
15 avr. 2024146,83147,64142,81143,32143,32278 600
12 avr. 2024146,06146,75144,91145,42145,42275 500
11 avr. 2024148,49149,25147,21147,66147,66300 800
10 avr. 2024149,38150,01147,01147,39147,39275 200
09 avr. 2024152,45153,26150,34153,14153,14221 900
08 avr. 2024151,54152,26150,50151,64151,64170 100
05 avr. 2024150,85152,32150,56150,73150,73253 300
04 avr. 2024156,59157,43150,56150,77150,77456 500
03 avr. 2024154,19156,45153,19154,97154,97344 400
02 avr. 2024157,02157,02154,10155,09155,09432 800
01 avr. 2024160,75160,75155,94158,53158,53309 800
28 mars 2024159,64161,01158,65160,79160,79315 600
27 mars 2024156,94159,70156,94159,53159,53275 400
26 mars 2024155,08155,98154,36155,75155,75175 600
25 mars 2024154,62155,59154,39154,69154,69262 900
22 mars 2024156,30156,50153,78154,39154,39342 000
21 mars 2024152,01156,77151,47156,70156,70566 100
20 mars 2024150,96152,76150,40151,81151,81235 200
19 mars 2024150,87152,34150,21151,38151,38368 600
18 mars 2024153,40154,46150,52151,00151,00328 200
15 mars 2024153,23155,27153,21153,39153,39662 000
14 mars 2024155,66156,24152,56153,50153,50336 700
13 mars 2024155,33158,04155,33156,16156,16239 500
12 mars 2024154,01155,85153,16155,62155,62190 500
11 mars 2024153,60154,85152,99154,33154,33200 600
08 mars 2024155,78156,39153,67153,87153,87543 100
07 mars 2024154,12155,59153,82154,63154,63352 100
06 mars 2024152,85154,83152,36153,51153,51495 800
05 mars 2024153,48153,48149,87150,87150,87342 100
04 mars 2024154,93155,20152,95154,00154,00360 900
01 mars 2024152,26154,55151,44154,15154,15544 100
29 févr. 2024152,78153,67151,28152,16152,16373 000
28 févr. 2024152,54153,49150,83151,43151,43459 600
27 févr. 2024154,92155,38152,08153,48153,48580 700
26 févr. 2024152,78155,08151,83154,87154,87523 100
23 févr. 2024151,62153,46150,24153,34153,34503 300
22 févr. 2024151,86151,95149,41150,83150,83399 700
21 févr. 2024149,38151,10148,90150,64150,64936 400
20 févr. 2024144,75148,45139,99148,31148,31689 800
16 févr. 2024143,91146,34142,89144,54144,54433 100
15 févr. 2024144,79146,38144,06144,67144,67324 000
14 févr. 2024144,55145,06142,84144,13144,13367 000
13 févr. 2024143,79144,55141,35142,46142,46330 000
12 févr. 2024146,47148,95145,50148,44148,44481 100
09 févr. 2024146,20146,32144,55145,73145,73298 500
08 févr. 2024143,26145,42142,51145,35145,35220 600
07 févr. 2024143,15143,73140,47142,94142,94359 000
06 févr. 2024139,44141,79139,44141,30141,30183 900
05 févr. 2024141,25141,32138,66139,83139,83233 600
02 févr. 2024143,78143,97140,78143,12143,12492 100
01 févr. 2024142,06146,15140,90145,52145,52662 600
31 janv. 2024145,22145,67141,07141,07141,07295 200
30 janv. 2024143,60145,32143,35145,08145,08216 600
29 janv. 2024141,20144,88140,64144,83144,83274 600
26 janv. 2024142,10142,98140,43141,33141,33172 500
25 janv. 2024141,46142,21139,46141,10141,10254 600
24 janv. 2024143,41144,43139,43139,48139,48164 700
23 janv. 2024145,44145,85142,03142,17142,17223 300
22 janv. 2024142,20144,07141,64143,71143,71258 200
19 janv. 2024138,35141,75136,99141,64141,64372 500
18 janv. 2024136,12138,42135,75138,03138,03190 600
17 janv. 2024136,73138,00134,87135,39135,39327 500
16 janv. 2024138,36139,79137,75138,90138,90318 500
12 janv. 2024142,57143,30139,55139,73139,73185 700
11 janv. 2024139,21141,57137,89141,39141,39349 400
10 janv. 2024137,94139,44136,76139,29139,29249 500
09 janv. 2024137,73138,84137,06137,94137,94225 100
08 janv. 2024137,49139,61137,05139,44139,44288 100
05 janv. 2024137,44140,30137,44137,97137,97408 200
04 janv. 2024139,82140,08137,79138,74138,74413 100
03 janv. 2024143,98144,32139,66139,98139,98369 800
02 janv. 2024146,29147,16144,12145,35145,35307 600
29 déc. 2023148,71149,39146,95147,17147,17162 200
28 déc. 2023148,48149,76146,35148,84148,84215 800
27 déc. 2023148,78149,68148,50148,75148,75218 300
26 déc. 2023147,11148,93146,62148,63148,63141 000
22 déc. 2023146,93148,37146,33146,69146,69180 700
21 déc. 2023144,95147,05144,50146,71146,71402 600
20 déc. 2023144,15147,48143,63143,69143,69317 800
19 déc. 2023144,34146,05143,91144,96144,96277 300
18 déc. 2023144,39144,72142,92143,67143,67337 300
15 déc. 2023146,36146,68143,39143,62143,62850 600
14 déc. 2023142,47146,94142,47146,01146,01818 400
13 déc. 2023136,68140,55135,26139,83139,83389 600
12 déc. 2023137,32138,39135,49136,68136,68261 700
11 déc. 2023135,10137,42135,10137,30137,30384 400
08 déc. 2023134,26137,76133,75135,21135,21533 100
07 déc. 2023132,73135,37132,33134,44134,44613 400
06 déc. 2023131,10133,59131,10132,21132,21363 100
05 déc. 2023132,59132,59129,61129,98129,98327 400
04 déc. 2023129,91134,76128,40133,41133,41656 800
01 déc. 2023125,84130,43124,69130,42130,42369 400
30 nov. 2023126,90127,11125,17126,23126,23294 800
29 nov. 2023125,47126,90125,07126,43126,43384 200
28 nov. 2023124,78125,84123,74124,43124,43272 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...