MIDD: The Middleby Corporation

As of Friday, July 26th, 2024

$ 131.71

+0.10 +0.08%

Open: 133.00
High: 134.23
Low: 131.37
Volume: 974,624
Previous Close on Thursday, July 25th, 2024

$ 131.61

+6.81 +5.46%

Open: 125.75
High: 132.48
Low: 124.85
Volume: 1,178,163

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 133.00 134.23 131.37 131.71 974,624 +0.10 +0.08
2024-07-25 125.75 132.48 124.85 131.61 1,178,163 +6.81 +5.46
2024-07-24 127.57 128.38 124.70 124.80 782,617 -3.84 -2.99
2024-07-23 128.78 130.30 128.25 128.64 438,358 -1.40 -1.08
2024-07-22 127.75 130.36 125.42 130.04 712,324 +3.11 +2.45
2024-07-19 128.29 128.46 125.39 126.93 441,256 -1.30 -1.01
2024-07-18 132.04 135.66 128.21 128.23 704,041 -4.48 -3.38
2024-07-17 134.18 135.41 132.15 132.71 752,442 -2.72 -2.01
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 134.23
On 2024-07-26		 124.70
On 2024-07-24		 4.78 3.77 130.36
On 2024-07-22		 124.70
On 2024-07-24		 -4.35 129.36
10D 135.85
On 2024-07-16		 124.70
On 2024-07-24		 6.21 4.95 135.85
On 2024-07-16		 124.70
On 2024-07-24		 -8.21 129.71
20D 135.85
On 2024-07-16		 118.41
On 2024-07-02		 7.06 5.66 135.85
On 2024-07-16		 124.70
On 2024-07-24		 -8.21 125.67
WTD 134.23
On 2024-07-26		 124.70
On 2024-07-24		 4.78 3.77 130.36
On 2024-07-22		 124.70
On 2024-07-24		 -4.35 129.36
MTD 135.85
On 2024-07-16		 118.41
On 2024-07-02		 9.10 7.42 135.85
On 2024-07-16		 124.70
On 2024-07-24		 -8.21 125.83
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

131.71 +0.10 +0.08 974,624