Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
06:09:15 EDT Thu 28 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-03-27
Q
MIDD
156.94
159.70
156.94
159.53
3.78
275,381
4,519
158.40
159.71
2024-03-26
Q
MIDD
155.08
155.98
154.36
155.75
1.06
175,647
4,083
155.13
156.89
2024-03-25
Q
MIDD
154.62
155.59
154.39
154.69
0.30
262,884
5,523
153.97
169.06
2024-03-22
Q
MIDD
156.30
156.50
153.78
154.39
-2.31
342,032
5,037
139.63
155.21
2024-03-21
Q
MIDD
152.01
156.77
151.47
156.70
4.89
566,125
6,664
156.00
156.47
2024-03-20
Q
MIDD
150.96
152.76
150.40
151.81
0.43
235,216
6,136
151.81
152.90
2024-03-19
Q
MIDD
150.87
152.34
150.2121
151.38
0.38
368,593
8,176
149.38
157.37
2024-03-18
Q
MIDD
153.40
154.46
150.52
151.00
-2.39
328,229
5,795
150.07
166.40
2024-03-15
Q
MIDD
153.23
155.27
153.21
153.39
-0.11
662,040
6,635
121.49
160.04
2024-03-14
Q
MIDD
155.66
156.24
152.555
153.50
-2.66
336,739
5,876
149.38
157.84
2024-03-13
Q
MIDD
155.33
158.04
155.33
156.16
0.54
239,488
4,781
154.99
158.56
2024-03-12
Q
MIDD
154.01
155.85
153.1627
155.62
1.29
190,498
4,701
154.93
156.41
2024-03-11
Q
MIDD
153.60
154.85
152.99
154.33
0.46
200,564
4,754
148.45
157.61
2024-03-08
Q
MIDD
155.78
156.385
153.67
153.87
-0.76
543,098
4,898
153.13
154.61
2024-03-07
Q
MIDD
154.12
155.59
153.82
154.63
1.12
352,149
3,872
140.76
155.00
2024-03-06
Q
MIDD
152.85
154.83
152.36
153.51
2.64
495,783
5,856
148.45
173.68
2024-03-05
Q
MIDD
153.48
153.48
149.865
150.87
-3.13
342,137
6,016
128.63
156.53
2024-03-04
Q
MIDD
154.93
155.20
152.95
154.00
-0.15
360,967
5,464
153.06
154.54
2024-03-01
Q
MIDD
151.86
154.54
151.44
154.23
2.07
544,092
5,433
140.07
154.66
2024-02-29
Q
MIDD
152.78
153.67
151.275
152.16
0.73
373,026
5,577
137.18
152.98
2024-02-28
Q
MIDD
152.54
153.49
150.83
151.43
-2.05
459,604
7,110
148.90
157.00
2024-02-27
Q
MIDD
154.92
155.38
152.08
153.48
-1.39
580,674
8,883
129.19
156.48
2024-02-26
Q
MIDD
152.78
155.08
151.83
154.87
1.53
523,111
6,450
127.85
157.38
2024-02-23
Q
MIDD
151.62
153.46
150.24
153.34
2.51
503,320
5,573
152.38
153.86
2024-02-22
Q
MIDD
151.86
151.95
149.405
150.83
0.19
399,698
6,991
150.01
151.48
2024-02-21
Q
MIDD
149.38
151.10
148.90
150.64
2.33
936,410
9,421
148.80
171.56
2024-02-20
Q
MIDD
144.75
148.445
139.99
148.31
3.77
689,822
10,542
148.31
149.60
2024-02-19
Q
MIDD
143.91
146.34
142.89
144.54
-0.13
0
0
140.00
156.31
2024-02-16
Q
MIDD
143.91
146.34
142.89
144.54
-0.13
433,088
7,385
140.00
156.31
2024-02-15
Q
MIDD
144.79
146.375
144.06
144.67
0.54
324,012
6,306
129.37
148.00
2024-02-14
Q
MIDD
144.55
145.06
142.84
144.13
1.67
366,991
5,363
140.12
163.06
2024-02-13
Q
MIDD
143.79
144.55
141.355
142.46
-5.98
330,028
6,649
140.00
148.00
2024-02-12
Q
MIDD
146.47
148.95
145.50
148.44
2.71
481,101
7,031
144.00
149.60
2024-02-09
Q
MIDD
146.20
146.32
144.55
145.73
0.38
298,469
4,513
132.53
146.38
2024-02-08
Q
MIDD
143.26
145.42
142.51
145.35
2.41
220,603
4,338
132.23
146.05
2024-02-07
Q
MIDD
143.15
143.725
140.47
142.94
1.64
359,173
4,727
143.20
144.00
2024-02-06
Q
MIDD
139.44
141.79
139.44
141.30
1.47
183,923
4,265
128.53
141.98
2024-02-05
Q
MIDD
141.25
141.32
138.655
139.83
-3.29
233,562
5,142
126.12
140.50
2024-02-02
Q
MIDD
143.78
143.965
140.78
143.12
-2.40
492,106
6,717
142.22
156.58
2024-02-01
Q
MIDD
142.06
146.145
140.90
145.52
4.45
662,555
7,378
139.85
148.00
2024-01-31
Q
MIDD
145.22
145.67
141.07
141.07
-4.01
295,177
5,447
140.75
154.33
2024-01-30
Q
MIDD
143.60
145.3206
143.35
145.08
0.25
216,557
5,849
136.00
151.85
2024-01-29
Q
MIDD
141.20
144.88
140.64
144.83
3.50
274,580
6,250
138.90
149.60
2024-01-26
Q
MIDD
142.10
142.98
140.43
141.33
0.23
172,544
4,161
140.50
154.07
2024-01-25
Q
MIDD
141.46
142.21
139.455
141.10
1.62
254,617
4,554
92.37
144.00
2024-01-24
Q
MIDD
143.41
144.4299
139.43
139.48
-2.69
164,668
4,552
138.75
152.16
2024-01-23
Q
MIDD
145.44
145.85
142.025
142.17
-1.54
223,264
5,790
142.27
148.00
2024-01-22
Q
MIDD
142.20
144.07
141.64
143.71
2.07
258,224
5,650
142.98
144.41
2024-01-19
Q
MIDD
138.35
141.75
136.99
141.64
3.61
372,521
5,450
140.93
154.54
2024-01-18
Q
MIDD
136.12
138.42
135.75
138.03
2.64
190,561
4,324
137.39
150.68
2024-01-17
Q
MIDD
136.73
138.00
134.87
135.39
-3.51
327,468
6,171
134.65
136.04
2024-01-16
Q
MIDD
138.36
139.785
137.75
138.90
-0.83
318,458
4,931
136.58
143.78
2024-01-15
Q
MIDD
142.57
143.30
139.55
139.73
-1.66
0
0
138.77
152.18
2024-01-12
Q
MIDD
142.57
143.30
139.55
139.73
-1.66
185,668
3,757
138.77
152.18
2024-01-11
Q
MIDD
139.21
141.57
137.89
141.39
2.10
349,366
5,273
136.58
173.68
2024-01-10
Q
MIDD
137.94
139.44
136.76
139.29
1.35
249,451
4,545
126.83
140.11
2024-01-09
Q
MIDD
137.73
138.84
137.0552
137.94
-1.50
225,127
4,186
137.10
150.66
2024-01-08
Q
MIDD
137.49
139.61
137.05
139.44
1.47
288,097
5,915
138.45
152.14
2024-01-05
Q
MIDD
137.44
140.30
137.44
137.97
-0.77
408,200
5,619
137.35
150.67
2024-01-04
Q
MIDD
139.82
140.08
137.79
138.74
-1.24
413,093
6,978
136.58
144.00
2024-01-03
Q
MIDD
143.98
144.32
139.655
139.98
-5.37
369,831
6,613
139.37
152.88
2024-01-02
Q
MIDD
146.29
147.16
144.12
145.35
-1.82
307,587
6,165
144.56
146.04
2024-01-01
Q
MIDD
148.71
149.39
146.95
147.17
-1.67
0
0
146.35
160.50
2023-12-29
Q
MIDD
148.71
149.39
146.95
147.17
-1.67
162,173
4,737
146.35
160.50