Register for real-time alerts, custom portfolio, and market movers
MIDD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 138.09 | 1.81 | 1.33% | 136.42 | 138.66 | 135.98 | 573,133 |
| May 09 2024 | 136.28 | -2.30 | -1.66% | 138.14 | 138.34 | 134.99 | 552,489 |
| May 08 2024 | 138.58 | -3.25 | -2.29% | 136.70 | 139.97 | 132.34 | 775,375 |
| May 07 2024 | 141.83 | 1.84 | 1.31% | 140.32 | 143.16 | 140.01 | 660,906 |
| May 06 2024 | 139.99 | -0.09 | -0.06% | 140.94 | 141.90 | 139.51 | 295,612 |
| May 03 2024 | 140.08 | 1.21 | 0.87% | 140.86 | 142.65 | 138.67 | 544,964 |
| May 02 2024 | 138.87 | 1.36 | 0.99% | 139.20 | 139.87 | 136.79 | 303,895 |
| May 01 2024 | 137.51 | -1.46 | -1.05% | 138.59 | 140.445 | 137.435 | 436,398 |
| Apr 30 2024 | 138.97 | -3.18 | -2.24% | 141.12 | 141.12 | 138.66 | 423,623 |
| Apr 29 2024 | 142.15 | 0.90 | 0.64% | 142.09 | 142.655 | 140.70 | 354,484 |
| Apr 26 2024 | 141.25 | -0.28 | -0.20% | 141.42 | 142.88 | 140.82 | 167,549 |
| Apr 25 2024 | 141.53 | -3.16 | -2.18% | 142.11 | 142.25 | 140.32 | 350,367 |
| Apr 24 2024 | 144.69 | -0.67 | -0.46% | 144.62 | 145.755 | 143.505 | 235,923 |
| Apr 23 2024 | 145.36 | 3.43 | 2.42% | 142.45 | 146.455 | 142.35 | 258,726 |
| Apr 22 2024 | 141.93 | -0.67 | -0.47% | 143.41 | 144.16 | 141.861 | 276,429 |
| Apr 19 2024 | 142.60 | 1.59 | 1.13% | 141.00 | 143.285 | 140.93 | 290,269 |
| Apr 18 2024 | 141.01 | -0.26 | -0.18% | 142.55 | 143.20 | 140.54 | 205,745 |
| Apr 17 2024 | 141.27 | -1.65 | -1.15% | 144.09 | 144.09 | 140.82 | 211,688 |
| Apr 16 2024 | 142.92 | -0.40 | -0.28% | 141.67 | 143.55 | 141.00 | 225,505 |
| Apr 15 2024 | 143.32 | -2.10 | -1.44% | 146.83 | 147.64 | 142.81 | 278,616 |
| Apr 12 2024 | 145.42 | -2.24 | -1.52% | 146.06 | 146.75 | 144.91 | 275,477 |
| Apr 11 2024 | 147.66 | 0.27 | 0.18% | 148.49 | 149.25 | 147.21 | 301,021 |
| Apr 10 2024 | 147.39 | -5.75 | -3.75% | 148.66 | 150.01 | 147.35 | 270,984 |
| Apr 09 2024 | 153.14 | 1.50 | 0.99% | 152.45 | 153.26 | 150.34 | 221,880 |
| Apr 08 2024 | 151.64 | 0.91 | 0.60% | 151.54 | 152.26 | 150.50 | 170,055 |
| Apr 05 2024 | 150.73 | -0.04 | -0.03% | 150.92 | 152.315 | 150.56 | 250,964 |
| Apr 04 2024 | 150.77 | -4.20 | -2.71% | 156.59 | 157.43 | 150.56 | 456,546 |
| Apr 03 2024 | 154.97 | -0.12 | -0.08% | 154.19 | 156.445 | 153.19 | 344,427 |
| Apr 02 2024 | 155.09 | -3.44 | -2.17% | 155.84 | 156.49 | 154.10 | 414,534 |
| Apr 01 2024 | 158.53 | -2.26 | -1.41% | 160.75 | 160.75 | 155.94 | 309,766 |
| Mar 28 2024 | 160.79 | 1.26 | 0.79% | 159.64 | 161.015 | 158.65 | 315,576 |
| Mar 27 2024 | 159.53 | 3.78 | 2.43% | 156.94 | 159.70 | 156.56 | 283,103 |
| Mar 26 2024 | 155.75 | 1.06 | 0.69% | 155.08 | 155.98 | 154.36 | 175,647 |
| Mar 25 2024 | 154.69 | 0.30 | 0.19% | 154.62 | 155.59 | 154.39 | 262,884 |
| Mar 22 2024 | 154.39 | -2.31 | -1.47% | 156.30 | 156.50 | 153.78 | 342,032 |
| Mar 21 2024 | 156.70 | 4.89 | 3.22% | 152.01 | 156.77 | 151.47 | 566,125 |
| Mar 20 2024 | 151.81 | 0.43 | 0.28% | 150.96 | 152.76 | 150.40 | 235,216 |
| Mar 19 2024 | 151.38 | 0.38 | 0.25% | 150.87 | 152.34 | 150.2121 | 368,593 |
| Mar 18 2024 | 151.00 | -2.39 | -1.56% | 153.40 | 154.46 | 150.52 | 328,229 |
| Mar 15 2024 | 153.39 | -0.11 | -0.07% | 153.23 | 155.27 | 153.23 | 660,473 |
| Mar 14 2024 | 153.50 | -2.66 | -1.70% | 155.66 | 156.24 | 152.555 | 336,739 |
| Mar 13 2024 | 156.16 | 0.54 | 0.35% | 155.33 | 158.04 | 155.15 | 239,488 |
| Mar 12 2024 | 155.62 | 1.29 | 0.84% | 154.01 | 155.85 | 153.1627 | 190,498 |
| Mar 11 2024 | 154.33 | 0.46 | 0.30% | 151.50 | 154.85 | 151.50 | 200,564 |
| Mar 08 2024 | 153.87 | -0.76 | -0.49% | 155.78 | 156.385 | 153.67 | 543,098 |
| Mar 07 2024 | 154.63 | 1.12 | 0.73% | 154.12 | 155.59 | 153.82 | 352,149 |
| Mar 06 2024 | 153.51 | 2.64 | 1.75% | 152.85 | 154.83 | 152.36 | 495,783 |
| Mar 05 2024 | 150.87 | -3.13 | -2.03% | 153.48 | 153.48 | 149.865 | 342,137 |
| Mar 04 2024 | 154.00 | -0.15 | -0.10% | 154.93 | 155.20 | 152.95 | 360,967 |
| Mar 01 2024 | 154.15 | 1.99 | 1.31% | 152.26 | 154.55 | 151.44 | 544,092 |
| Feb 29 2024 | 152.16 | 0.73 | 0.48% | 152.78 | 153.67 | 151.275 | 373,026 |
| Feb 28 2024 | 151.43 | -2.05 | -1.34% | 152.54 | 153.49 | 150.83 | 459,604 |
| Feb 27 2024 | 153.48 | -1.39 | -0.90% | 154.92 | 155.55 | 152.08 | 580,677 |
| Feb 26 2024 | 154.87 | 1.53 | 1.00% | 152.78 | 155.08 | 151.83 | 523,111 |
| Feb 23 2024 | 153.34 | 2.51 | 1.66% | 151.62 | 153.46 | 150.24 | 503,320 |
| Feb 22 2024 | 150.83 | 0.19 | 0.13% | 151.86 | 151.95 | 149.405 | 399,698 |
| Feb 21 2024 | 150.64 | 2.33 | 1.57% | 149.38 | 151.10 | 148.90 | 936,407 |
| Feb 20 2024 | 148.31 | 3.77 | 2.61% | 144.75 | 148.445 | 139.99 | 689,813 |
| Feb 16 2024 | 144.54 | -0.13 | -0.09% | 143.91 | 146.34 | 142.89 | 433,091 |
| Feb 15 2024 | 144.67 | 0.54 | 0.37% | 144.79 | 146.375 | 144.06 | 324,012 |
| Feb 14 2024 | 144.13 | 1.67 | 1.17% | 144.55 | 145.35 | 142.84 | 366,991 |
| Feb 13 2024 | 142.46 | -5.98 | -4.03% | 144.00 | 144.55 | 141.355 | 326,031 |
| Feb 12 2024 | 148.44 | 2.71 | 1.86% | 146.47 | 148.95 | 145.50 | 481,101 |
