MIDD: The Middleby Corporation

As of Monday, March 18th, 2024

$ 151.00

-2.39 -1.56%

Open: 153.40
High: 154.46
Low: 150.52
Volume: 328,229
Previous Close on Friday, March 15th, 2024

$ 153.39

-0.11 -0.07%

Open: 153.23
High: 155.27
Low: 153.21
Volume: 662,040
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 153.40 154.46 150.52 151.00 328,229 -2.39 -1.56
2024-03-15 153.23 155.27 153.21 153.39 662,040 -0.11 -0.07
2024-03-14 155.66 156.24 152.56 153.50 336,739 -2.66 -1.70
2024-03-13 155.33 158.04 155.33 156.16 239,488 +0.54 +0.35
2024-03-12 154.01 155.85 153.16 155.62 190,497 +1.29 +0.84
2024-03-11 153.60 154.85 152.99 154.33 200,564 +0.46 +0.30
2024-03-08 155.78 156.39 153.67 153.87 440,298 -0.76 -0.49
2024-03-07 154.12 155.59 153.82 154.63 320,649 +1.12 +0.73

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 158.04
On 2024-03-13
150.52
On 2024-03-18
-3.33 -2.16 158.04
On 2024-03-13
150.52
On 2024-03-18
-4.76 153.93
10D 158.04
On 2024-03-13
149.87
On 2024-03-05
-3.00 -1.95 158.04
On 2024-03-13
150.52
On 2024-03-18
-4.76 153.69
20D 158.04
On 2024-03-13
139.99
On 2024-02-20
6.46 4.47 158.04
On 2024-03-13
150.52
On 2024-03-18
-4.76 153.00
WTD 154.46
On 2024-03-18
150.52
On 2024-03-18
-2.39 -1.56 -- -- -- 151.00
MTD 158.04
On 2024-03-13
149.87
On 2024-03-05
-1.16 -0.76 158.04
On 2024-03-13
150.52
On 2024-03-18
-4.76 153.75
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

151.00 -2.39 -1.56 328,229