MIDD: The Middleby Corporation

As of Friday, January 17th, 2025

$ 142.03

+0.39 +0.28%

Open: 142.74
High: 143.46
Low: 141.09
Volume: 507,912
Previous Close on Thursday, January 16th, 2025

$ 141.64

+0.73 +0.52%

Open: 140.79
High: 141.86
Low: 140.00
Volume: 394,378

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 142.74 143.46 141.09 142.03 507,912 +0.39 +0.28
2025-01-16 140.79 141.86 140.00 141.64 394,378 +0.73 +0.52
2025-01-15 142.08 143.93 139.98 140.91 528,153 +1.61 +1.16
2025-01-14 137.35 139.54 136.37 139.30 453,538 +2.59 +1.89
2025-01-13 133.35 136.80 133.35 136.71 634,894 +2.21 +1.64
2025-01-10 133.50 134.57 132.80 134.50 586,834 -0.06 -0.04
2025-01-08 132.86 134.84 132.23 134.56 489,936 +0.33 +0.25
2025-01-07 134.54 135.00 133.11 134.23 497,378 -0.33 -0.25
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 143.93
On 2025-01-15		 133.35
On 2025-01-13		 7.53 5.60 143.93
On 2025-01-15		 140.00
On 2025-01-16		 -2.73 140.12
10D 143.93
On 2025-01-15		 132.23
On 2025-01-08		 8.10 6.05 143.93
On 2025-01-15		 140.00
On 2025-01-16		 -2.73 137.28
20D 143.93
On 2025-01-15		 131.26
On 2024-12-19		 6.07 4.46 137.59
On 2024-12-18		 131.26
On 2024-12-19		 -4.60 136.23
WTD 143.93
On 2025-01-15		 133.35
On 2025-01-13		 7.53 5.60 143.93
On 2025-01-15		 140.00
On 2025-01-16		 -2.73 140.12
MTD 143.93
On 2025-01-15		 132.23
On 2025-01-08		 6.58 4.86 137.19
On 2025-01-02		 132.23
On 2025-01-08		 -3.62 136.98
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
JEF

Jefferies Financial Group Inc.

75.75 +1.29 +1.73 1,636,827
MIDD

The Middleby Corporation

142.03 +0.39 +0.28 507,912