MIDD: The Middleby Corporation

As of Friday, April 19th, 2024

$ 142.60

+1.59 +1.13%

Open: 141.46
High: 143.29
Low: 140.93
Volume: 290,269
Previous Close on Thursday, April 18th, 2024

$ 141.01

-0.26 -0.18%

Open: 142.55
High: 143.20
Low: 140.54
Volume: 205,745
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
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
2024-04-16 142.50 143.55 141.00 142.92 231,447 -0.40 -0.28
2024-04-15 146.83 147.64 142.81 143.32 278,616 -2.10 -1.44
2024-04-12 146.06 146.75 144.91 145.42 275,477 -2.24 -1.52
2024-04-11 148.49 149.25 147.21 147.66 300,745 +0.27 +0.18
2024-04-10 149.38 150.01 147.01 147.39 275,227 -5.75 -3.75

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 147.64
On 2024-04-15
140.54
On 2024-04-18
-2.82 -1.94 147.64
On 2024-04-15
140.54
On 2024-04-18
-4.81 142.22
10D 153.26
On 2024-04-09
140.54
On 2024-04-18
-8.13 -5.39 153.26
On 2024-04-09
140.54
On 2024-04-18
-8.30 145.64
20D 161.02
On 2024-03-28
140.54
On 2024-04-18
-14.10 -9.00 161.02
On 2024-03-28
140.54
On 2024-04-18
-12.72 150.58
WTD 147.64
On 2024-04-15
140.54
On 2024-04-18
-2.82 -1.94 147.64
On 2024-04-15
140.54
On 2024-04-18
-4.81 142.22
MTD 160.75
On 2024-04-01
140.54
On 2024-04-18
-18.19 -11.31 160.75
On 2024-04-01
140.54
On 2024-04-18
-12.57 148.43
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94