La bourse ferme dans 7 h 9 min

The Middleby Corporation (MIDD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
124,73-2,03 (-1,60 %)
À la clôture : 04:00PM EDT
124,73 0,00 (0,00 %)
Échanges après Bourse : 04:08PM EDT
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2024127,48127,73124,62124,73124,73374 500
23 mai 2024129,56129,56126,41126,76126,76794 000
22 mai 2024129,57131,49128,64129,05129,05615 600
21 mai 2024133,48134,15131,87132,96132,96433 100
20 mai 2024132,90134,68132,73133,48133,48400 300
17 mai 2024132,23133,74131,74133,08133,08390 200
16 mai 2024136,05136,05132,44132,64132,64815 300
15 mai 2024138,11138,52135,06135,79135,791 571 700
14 mai 2024138,77138,77136,34137,01137,01817 500
13 mai 2024139,34139,34136,71137,22137,22467 200
10 mai 2024136,42138,66135,98138,09138,09581 700
09 mai 2024138,14138,34134,99136,28136,28552 500
08 mai 2024136,70139,97132,34138,58138,58775 400
07 mai 2024140,32143,16140,01141,83141,83660 900
06 mai 2024140,94141,90139,51139,99139,99295 600
03 mai 2024140,86142,65138,67140,08140,08545 000
02 mai 2024139,20139,87136,79138,87138,87303 900
01 mai 2024138,59140,45137,44137,51137,51436 400
30 avr. 2024141,12141,12138,66138,97138,97423 600
29 avr. 2024142,09142,66140,70142,15142,15354 500
26 avr. 2024141,42142,88140,82141,25141,25167 500
25 avr. 2024142,70143,31140,32141,53141,53357 400
24 avr. 2024144,62145,76143,51144,69144,69220 700
23 avr. 2024142,45146,46142,35145,36145,36258 700
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
*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...