MIDD: The Middleby Corporation

As of Friday, April 26th, 2024

$ 141.25

-0.28 -0.20%

Open: 141.42
High: 142.88
Low: 140.82
Volume: 167,549
Previous Close on Thursday, April 25th, 2024

$ 141.53

-3.16 -2.18%

Open: 142.70
High: 143.31
Low: 140.32
Volume: 357,434

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 141.42 142.88 140.82 141.25 167,549 -0.28 -0.20
2024-04-25 142.70 143.31 140.32 141.53 357,434 -3.16 -2.18
2024-04-24 144.62 145.76 143.51 144.69 220,692 -0.67 -0.46
2024-04-23 142.45 146.46 142.35 145.36 250,672 +3.43 +2.42
2024-04-22 143.41 144.16 141.86 141.93 263,914 -0.67 -0.47
2024-04-19 141.46 143.29 140.93 142.60 290,269 +1.59 +1.13
2024-04-18 142.55 143.20 140.54 141.01 205,745 -0.26 -0.18
2024-04-17 144.09 144.09 140.82 141.27 211,688 -1.65 -1.15
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 146.46
On 2024-04-23		 140.32
On 2024-04-25		 -1.35 -0.95 146.46
On 2024-04-23		 140.32
On 2024-04-25		 -4.19 142.95
10D 147.64
On 2024-04-15		 140.32
On 2024-04-25		 -4.17 -2.87 147.64
On 2024-04-15		 140.32
On 2024-04-25		 -4.96 142.59
20D 160.75
On 2024-04-01		 140.32
On 2024-04-25		 -19.54 -12.15 160.75
On 2024-04-01		 140.32
On 2024-04-25		 -12.71 147.06
WTD 146.46
On 2024-04-23		 140.32
On 2024-04-25		 -1.35 -0.95 146.46
On 2024-04-23		 140.32
On 2024-04-25		 -4.19 142.95
MTD 160.75
On 2024-04-01		 140.32
On 2024-04-25		 -19.54 -12.15 160.75
On 2024-04-01		 140.32
On 2024-04-25		 -12.71 147.06
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

141.25 -0.28 -0.20 167,549