La bourse est fermée

The Middleby Corporation (MIDD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
150,57+5,59 (+3,86 %)
À la clôture : 04:00PM EDT
150,57 0,00 (0,00 %)
Échanges après Bourse : 04:16PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mai 2022146,27150,58145,91150,57150,57519 000
26 mai 2022142,00145,70142,00144,98144,98654 700
25 mai 2022138,19141,60136,60139,74139,74463 400
24 mai 2022138,90139,92134,26138,95138,951 237 900
23 mai 2022143,96144,01139,74140,55140,55707 200
20 mai 2022142,48143,06138,01142,59142,59620 300
19 mai 2022139,87142,72139,07140,00140,00460 600
18 mai 2022144,26147,06140,35141,66141,66506 100
17 mai 2022144,76147,54143,98146,20146,20728 100
16 mai 2022138,91140,95136,25140,38140,38616 500
13 mai 2022134,31140,21131,72139,73139,73954 500
12 mai 2022129,97134,57127,02132,26132,261 086 200
11 mai 2022138,66139,64129,89130,03130,031 633 600
10 mai 2022146,48150,69138,03139,81139,811 384 400
09 mai 2022154,58155,78150,08151,14151,14680 800
06 mai 2022157,03158,23154,10156,61156,61396 200
05 mai 2022160,73161,93155,39158,12158,12556 500
04 mai 2022157,64163,10156,43162,91162,91423 100
03 mai 2022156,62160,92155,14157,90157,90599 300
02 mai 2022154,02157,93151,98155,69155,69549 400
29 avr. 2022156,49158,64153,47153,89153,89761 800
28 avr. 2022151,92157,68150,02156,89156,89661 200
27 avr. 2022149,46152,74149,46150,63150,63403 400
26 avr. 2022151,41152,98148,03149,28149,28780 000
25 avr. 2022152,52153,71149,29153,42153,42432 600
22 avr. 2022153,05154,48151,91152,53152,53560 800
21 avr. 2022156,36157,04153,16154,38154,38346 900
20 avr. 2022153,65156,72153,10154,10154,10460 000
19 avr. 2022149,74152,86149,31152,31152,31385 400
18 avr. 2022148,06151,28147,55149,31149,31731 500
14 avr. 2022147,89150,42147,72148,56148,56781 700
13 avr. 2022145,52148,77145,31148,45148,45406 400
12 avr. 2022147,44150,73145,31145,52145,52480 100
11 avr. 2022146,99149,02146,32146,57146,57663 000
08 avr. 2022150,81151,96147,61147,82147,82520 700
07 avr. 2022151,88151,93148,91150,32150,32569 500
06 avr. 2022153,41153,41150,30152,18152,18661 700
05 avr. 2022158,72159,16153,09155,03155,03918 400
04 avr. 2022160,64161,03158,50159,84159,84464 900
01 avr. 2022165,39166,15159,77161,49161,49638 700
31 mars 2022167,56167,84163,81163,94163,94420 200
30 mars 2022169,48170,06166,54167,77167,77374 700
29 mars 2022166,29171,35165,81169,85169,85440 100
28 mars 2022165,74166,90162,49164,00164,00530 800
25 mars 2022169,37169,37163,89165,43165,43529 100
24 mars 2022169,81170,71165,56169,12169,12498 400
23 mars 2022171,99172,76168,31169,51169,51365 200
22 mars 2022170,92175,34169,47173,21173,21550 600
21 mars 2022173,60173,60167,48170,06170,06618 500
18 mars 2022171,56173,52170,14172,64172,64824 700
17 mars 2022172,35174,22169,05173,00173,00428 300
16 mars 2022167,14174,27167,14173,49173,49435 700
15 mars 2022167,87169,33163,94166,84166,84327 100
14 mars 2022167,79171,50164,95165,59165,59334 000
11 mars 2022170,00170,57166,03166,17166,17369 200
10 mars 2022166,12169,60166,10169,16169,16346 400
09 mars 2022168,13171,88168,13168,69168,69408 600
08 mars 2022166,01174,45164,04164,94164,94908 400
07 mars 2022170,18170,18162,76166,01166,01992 300
04 mars 2022175,72177,70169,42170,80170,80471 300
03 mars 2022178,23180,50177,27177,80177,80446 100
02 mars 2022175,55179,71174,87177,61177,61592 600
01 mars 2022176,46177,18172,19174,28174,28486 300
28 févr. 2022173,68180,26173,60177,62177,62600 400
25 févr. 2022170,07179,09169,80176,67176,67594 400
24 févr. 2022167,25171,60163,84170,74170,741 021 200
23 févr. 2022183,24189,59170,27171,00171,001 042 100
22 févr. 2022188,00194,65182,00182,80182,80520 700
18 févr. 2022186,07186,38181,57182,71182,71749 300
17 févr. 2022190,79191,42185,46185,67185,67544 200
16 févr. 2022191,53193,57190,91192,57192,57431 700
15 févr. 2022191,96194,37190,83193,00193,00529 500
14 févr. 2022191,11194,39187,64189,40189,40665 200
11 févr. 2022195,73196,51189,91191,41191,41375 500
10 févr. 2022197,35199,95195,00196,05196,05290 300
09 févr. 2022197,58201,34197,29199,65199,65515 100
08 févr. 2022189,06197,11189,06196,32196,32798 000
07 févr. 2022182,77189,89181,43188,31188,31772 100
04 févr. 2022182,05185,78181,09183,67183,67306 900
03 févr. 2022179,52185,78179,52183,36183,36858 700
02 févr. 2022187,46187,92184,54185,04185,04268 200
01 févr. 2022185,10187,04182,83186,75186,75241 000
31 janv. 2022181,46185,75180,35185,20185,20366 400
28 janv. 2022176,85182,22175,01182,07182,07553 200
27 janv. 2022182,69185,17175,72177,34177,34402 500
26 janv. 2022185,46187,51179,80180,88180,88625 200
25 janv. 2022185,58185,72180,30182,72182,72498 500
24 janv. 2022183,78187,93180,35187,45187,45528 200
21 janv. 2022188,25190,02185,34186,50186,50390 700
20 janv. 2022194,45194,45188,65189,02189,02573 600
19 janv. 2022198,54198,87190,84193,73193,73628 500
18 janv. 2022195,50199,74193,71198,15198,15776 300
14 janv. 2022194,53197,92192,73197,27197,27706 200
13 janv. 2022196,16198,14194,69196,50196,50515 400
12 janv. 2022193,80196,07192,24194,26194,26603 000
11 janv. 2022194,08195,18188,49194,81194,81619 400
10 janv. 2022196,78196,78191,52193,43193,43366 200
07 janv. 2022198,26199,01196,80197,34197,34290 100
06 janv. 2022197,21200,59195,40198,65198,65455 200
05 janv. 2022198,39200,47196,90197,00197,00340 600
*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...