MIDD: The Middleby Corporation

As of Wednesday, November 20th, 2024

$ 135.73

-0.60 -0.44%

Open: 136.20
High: 136.31
Low: 133.64
Volume: 629,423
Previous Close on Tuesday, November 19th, 2024

$ 136.33

-0.89 -0.65%

Open: 136.05
High: 137.62
Low: 135.67
Volume: 343,122

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 136.20 136.31 133.64 135.73 629,423 -0.60 -0.44
2024-11-19 136.05 137.62 135.67 136.33 343,122 -0.89 -0.65
2024-11-18 135.98 137.66 135.60 137.22 403,089 +1.22 +0.90
2024-11-15 135.71 136.57 134.99 136.00 555,034 +0.32 +0.24
2024-11-14 138.48 138.90 135.39 135.68 936,252 -2.37 -1.72
2024-11-13 138.05 138.72 136.68 138.05 658,721 +0.71 +0.52
2024-11-12 139.59 140.96 137.17 137.34 451,305 -2.30 -1.65
2024-11-11 141.25 142.00 139.38 139.64 387,552 -0.67 -0.48
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 138.90
On 2024-11-14		 133.64
On 2024-11-20		 -2.32 -1.68 138.90
On 2024-11-14		 133.64
On 2024-11-20		 -3.79 136.19
10D 142.83
On 2024-11-07		 133.64
On 2024-11-20		 -7.90 -5.50 142.83
On 2024-11-07		 133.64
On 2024-11-20		 -6.44 137.75
20D 143.87
On 2024-11-06		 125.95
On 2024-10-31		 -0.39 -0.29 141.56
On 2024-10-28		 125.95
On 2024-10-31		 -11.02 137.33
WTD 137.66
On 2024-11-18		 133.64
On 2024-11-20		 -0.27 -0.20 137.66
On 2024-11-18		 133.64
On 2024-11-20		 -2.92 136.43
MTD 143.87
On 2024-11-06		 128.71
On 2024-11-01		 6.03 4.65 143.87
On 2024-11-06		 133.64
On 2024-11-20		 -7.11 137.33
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
SJM

The J. M. Smucker Company

112.08 +0.17 +0.15 887,540
ORLY

O'reilly Automotive Inc.

1,188.87 -11.72 -0.98 290,355
HAIN

The Hain Celestial Group Inc.

7.42 +0.06 +0.82 1,510,072
STLD

Steel Dynamics Inc.

144.04 +3.80 +2.71 2,162,208
MIDD

The Middleby Corporation

135.73 -0.60 -0.44 629,423