DateCompanySymbolOpenHighLowCloseVolumeAdjClose 04/04/2014MIDDLEBY CORPMIDD$267.54$270.49$255.77$256.83141,500$256.83 04/03/2014MIDDLEBY CORPMIDD$273.09$274.45$265.78$265.86125,200$265.86 04/02/2014MIDDLEBY CORPMIDD$275.58$276.44$270.20$272.51128,000$272.51 04/01/2014MIDDLEBY CORPMIDD$264.72$276.05$261.79$274.11230,300$274.11 03/31/2014MIDDLEBY CORPMIDD$261.66$265.00$259.22$264.21114,900$264.21 03/28/2014MIDDLEBY CORPMIDD$260.33$265.15$258.36$259.40101,900$259.40 03/27/2014MIDDLEBY CORPMIDD$259.37$261.95$256.35$260.70194,600$260.70 03/26/2014MIDDLEBY CORPMIDD$270.34$271.60$259.15$259.16140,900$259.16 03/25/2014MIDDLEBY CORPMIDD$270.77$274.92$266.42$267.50143,400$267.50 03/24/2014MIDDLEBY CORPMIDD$277.59$277.89$267.01$268.09238,000$268.09 03/21/2014MIDDLEBY CORPMIDD$278.05$281.40$276.24$276.94191,900$276.94 03/20/2014MIDDLEBY CORPMIDD$279.27$281.13$276.46$277.1784,400$277.17 03/19/2014MIDDLEBY CORPMIDD$283.41$285.47$277.77$280.7874,700$280.78 03/18/2014MIDDLEBY CORPMIDD$287.55$290.02$283.03$284.09109,900$284.09 03/17/2014MIDDLEBY CORPMIDD$288.24$292.99$286.81$287.5090,600$287.50 03/14/2014MIDDLEBY CORPMIDD$281.11$288.37$280.33$285.31150,000$285.31 03/13/2014MIDDLEBY CORPMIDD$280.65$284.74$279.78$281.73157,800$281.73 03/12/2014MIDDLEBY CORPMIDD$277.10$279.32$273.71$279.3287,400$279.32 03/11/2014MIDDLEBY CORPMIDD$284.95$286.32$276.95$278.65100,000$278.65 03/10/2014MIDDLEBY CORPMIDD$287.02$288.33$282.86$285.4274,300$285.42 03/07/2014MIDDLEBY CORPMIDD$288.93$289.05$285.08$287.4797,500$287.47 03/06/2014MIDDLEBY CORPMIDD$284.31$289.32$281.00$286.56101,600$286.56 03/05/2014MIDDLEBY CORPMIDD$289.35$291.92$282.52$285.20142,600$285.20 03/04/2014MIDDLEBY CORPMIDD$293.00$299.87$286.24$289.75287,100$289.75 03/03/2014MIDDLEBY CORPMIDD$291.76$292.71$285.52$288.97198,300$288.97 02/28/2014MIDDLEBY CORPMIDD$300.80$304.82$295.63$296.56136,700$296.56 02/27/2014MIDDLEBY CORPMIDD$300.00$306.12$298.96$299.75257,800$299.75 02/26/2014MIDDLEBY CORPMIDD$294.00$303.29$290.00$299.48518,000$299.48 02/25/2014MIDDLEBY CORPMIDD$264.13$266.76$260.64$263.71104,000$263.71 02/24/2014MIDDLEBY CORPMIDD$262.67$267.34$260.62$263.3999,600$263.39 02/21/2014MIDDLEBY CORPMIDD$261.34$264.75$256.41$262.54124,200$262.54 02/20/2014MIDDLEBY CORPMIDD$256.67$260.53$255.23$259.58101,200$259.58 02/19/2014MIDDLEBY CORPMIDD$258.38$260.90$256.83$257.2774,700$257.27 02/18/2014MIDDLEBY CORPMIDD$255.89$259.42$254.25$258.76101,100$258.76 02/14/2014MIDDLEBY CORPMIDD$255.23$255.49$250.43$254.1557,400$254.15 02/13/2014MIDDLEBY CORPMIDD$244.99$255.80$244.00$254.37113,300$254.37 02/12/2014MIDDLEBY CORPMIDD$245.50$249.97$244.85$247.0450,200$247.04 02/11/2014MIDDLEBY CORPMIDD$244.97$246.48$243.14$245.2167,300$245.21 02/10/2014MIDDLEBY CORPMIDD$248.66$248.66$243.01$245.6678,200$245.66 02/07/2014MIDDLEBY CORPMIDD$242.25$249.03$242.25$248.3297,600$248.32 02/06/2014MIDDLEBY CORPMIDD$238.64$242.14$237.26$241.79121,400$241.79 02/05/2014MIDDLEBY CORPMIDD$240.72$242.91$235.22$238.45109,200$238.45 02/04/2014MIDDLEBY CORPMIDD$240.00$244.40$238.09$241.6692,500$241.66 02/03/2014MIDDLEBY CORPMIDD$246.59$249.52$237.58$238.39193,200$238.39 01/31/2014MIDDLEBY CORPMIDD$240.13$248.70$238.01$246.58215,500$246.58 01/30/2014MIDDLEBY CORPMIDD$243.72$247.34$243.48$243.75118,600$243.75 01/29/2014MIDDLEBY CORPMIDD$240.79$244.37$238.59$242.09103,400$242.09 01/28/2014MIDDLEBY CORPMIDD$238.01$250.97$237.47$243.99246,900$243.99 01/27/2014MIDDLEBY CORPMIDD$244.98$246.31$237.03$237.89157,300$237.89 01/24/2014MIDDLEBY CORPMIDD$253.05$253.75$242.73$243.61146,600$243.61 01/23/2014MIDDLEBY CORPMIDD$256.57$256.57$252.69$254.1570,700$254.15 01/22/2014MIDDLEBY CORPMIDD$257.62$259.99$256.39$257.00112,100$257.00 01/21/2014MIDDLEBY CORPMIDD$255.03$258.21$253.97$256.40121,400$256.40 01/17/2014MIDDLEBY CORPMIDD$250.00$253.38$249.66$252.6285,600$252.62 01/16/2014MIDDLEBY CORPMIDD$250.00$251.59$247.75$250.1164,500$250.11 01/15/2014MIDDLEBY CORPMIDD$247.71$250.70$245.51$249.71131,000$249.71 01/14/2014MIDDLEBY CORPMIDD$245.62$246.90$242.53$246.02129,600$246.02 01/13/2014MIDDLEBY CORPMIDD$247.29$249.40$242.05$243.89106,700$243.89 01/10/2014MIDDLEBY CORPMIDD$248.53$249.79$247.23$249.0460,600$249.04 01/09/2014MIDDLEBY CORPMIDD$247.42$249.47$245.47$248.5380,600$248.53 01/08/2014MIDDLEBY CORPMIDD$254.72$255.81$246.30$247.07154,400$247.07 01/07/2014MIDDLEBY CORPMIDD$252.26$255.88$251.14$254.3199,600$254.31 01/06/2014MIDDLEBY CORPMIDD$252.62$252.62$249.34$251.88162,200$251.88 01/03/2014MIDDLEBY CORPMIDD$248.50$253.97$246.98$249.89167,300$249.89 01/02/2014MIDDLEBY CORPMIDD$239.60$248.07$236.74$247.86179,100$247.86 12/31/2013MIDDLEBY CORPMIDD$242.27$242.41$239.45$239.7298,300$239.72 12/30/2013MIDDLEBY CORPMIDD$243.69$244.43$240.74$242.2753,000$242.27 12/27/2013MIDDLEBY CORPMIDD$245.90$245.90$241.61$242.5080,400$242.50 12/26/2013MIDDLEBY CORPMIDD$246.80$248.54$243.51$244.5469,700$244.54 12/24/2013MIDDLEBY CORPMIDD$241.47$247.69$241.47$244.8566,100$244.85 12/23/2013MIDDLEBY CORPMIDD$241.25$243.98$240.32$240.62101,900$240.62 12/20/2013MIDDLEBY CORPMIDD$230.52$240.84$229.21$240.32206,900$240.32 12/19/2013MIDDLEBY CORPMIDD$226.11$229.94$226.03$229.5381,000$229.53 12/18/2013MIDDLEBY CORPMIDD$226.16$227.99$222.50$227.12109,000$227.12 12/17/2013MIDDLEBY CORPMIDD$228.01$229.00$224.20$226.4473,700$226.44 12/16/2013MIDDLEBY CORPMIDD$225.52$230.36$225.52$228.75101,900$228.75 12/13/2013MIDDLEBY CORPMIDD$223.92$225.97$222.79$224.7569,600$224.75 12/12/2013MIDDLEBY CORPMIDD$221.44$224.90$220.05$223.2284,200$223.22 12/11/2013MIDDLEBY CORPMIDD$222.70$223.00$220.11$221.4478,800$221.44 12/10/2013MIDDLEBY CORPMIDD$223.33$225.48$222.11$222.1896,000$222.18 12/09/2013MIDDLEBY CORPMIDD$223.86$226.46$222.24$224.4366,100$224.43 12/06/2013MIDDLEBY CORPMIDD$221.59$225.28$219.87$224.3251,500$224.32 12/05/2013MIDDLEBY CORPMIDD$218.93$221.68$217.50$219.8468,400$219.84 12/04/2013MIDDLEBY CORPMIDD$218.34$219.92$216.50$218.5567,000$218.55 12/03/2013MIDDLEBY CORPMIDD$220.32$222.96$217.30$218.6466,900$218.64 12/02/2013MIDDLEBY CORPMIDD$221.42$227.83$219.65$220.58126,900$220.58 11/29/2013MIDDLEBY CORPMIDD$221.00$222.45$220.13$220.8456,300$220.84 11/27/2013MIDDLEBY CORPMIDD$218.50$220.92$217.53$219.7675,400$219.76 11/26/2013MIDDLEBY CORPMIDD$213.28$218.64$212.06$218.2390,900$218.23 11/25/2013MIDDLEBY CORPMIDD$214.91$216.34$212.27$213.6057,700$213.60 11/22/2013MIDDLEBY CORPMIDD$213.36$214.21$211.27$213.9358,700$213.93 11/21/2013MIDDLEBY CORPMIDD$208.34$213.93$207.66$213.3682,600$213.36 11/20/2013MIDDLEBY CORPMIDD$206.61$209.77$206.12$207.3683,900$207.36 11/19/2013MIDDLEBY CORPMIDD$209.04$209.98$204.15$205.78150,600$205.78 11/18/2013MIDDLEBY CORPMIDD$215.49$217.09$208.60$209.55170,100$209.55 11/15/2013MIDDLEBY CORPMIDD$222.01$222.01$214.00$215.93212,900$215.93 11/14/2013MIDDLEBY CORPMIDD$220.62$224.64$220.51$221.9487,300$221.94 11/13/2013MIDDLEBY CORPMIDD$215.90$220.25$213.80$220.1965,900$220.19 11/12/2013MIDDLEBY CORPMIDD$218.90$219.00$215.19$216.76115,000$216.76 11/11/2013MIDDLEBY CORPMIDD$222.90$224.53$218.34$219.00180,600$219.00 11/08/2013MIDDLEBY CORPMIDD$216.15$227.30$216.15$224.00169,800$224.00 11/07/2013MIDDLEBY CORPMIDD$227.42$227.42$216.22$216.27172,400$216.27 11/06/2013MIDDLEBY CORPMIDD$239.00$239.00$215.00$225.62289,000$225.62 11/05/2013MIDDLEBY CORPMIDD$224.89$229.14$221.58$226.23266,800$226.23 11/04/2013MIDDLEBY CORPMIDD$230.00$231.32$226.72$227.12138,500$227.12 11/01/2013MIDDLEBY CORPMIDD$227.13$231.00$227.00$227.81143,000$227.81 10/31/2013MIDDLEBY CORPMIDD$227.71$230.97$225.28$227.6574,700$227.65 10/30/2013MIDDLEBY CORPMIDD$228.88$229.38$225.52$227.51125,200$227.51 10/29/2013MIDDLEBY CORPMIDD$230.92$233.44$228.33$229.4272,600$229.42 10/28/2013MIDDLEBY CORPMIDD$231.58$231.58$227.52$230.9292,000$230.92 10/25/2013MIDDLEBY CORPMIDD$231.61$232.17$227.73$231.5847,100$231.58 10/24/2013MIDDLEBY CORPMIDD$226.63$231.49$226.38$229.4279,100$229.42 10/23/2013MIDDLEBY CORPMIDD$226.58$228.39$224.11$224.6360,400$224.63 10/22/2013MIDDLEBY CORPMIDD$224.00$228.89$224.00$228.6589,300$228.65 10/21/2013MIDDLEBY CORPMIDD$224.05$224.98$220.93$222.0764,000$222.07 10/18/2013MIDDLEBY CORPMIDD$218.77$223.35$217.18$223.0882,200$223.08 10/17/2013MIDDLEBY CORPMIDD$211.96$216.90$210.33$216.6965,900$216.69 10/16/2013MIDDLEBY CORPMIDD$213.12$214.98$211.72$212.6397,300$212.63 10/15/2013MIDDLEBY CORPMIDD$217.41$217.55$211.74$211.90111,700$211.90 10/14/2013MIDDLEBY CORPMIDD$213.75$217.80$212.22$217.4582,000$217.45 10/11/2013MIDDLEBY CORPMIDD$207.59$215.65$207.59$215.5552,200$215.55 10/10/2013MIDDLEBY CORPMIDD$207.50$208.00$206.26$207.7488,500$207.74 10/09/2013MIDDLEBY CORPMIDD$207.03$207.42$201.31$204.7176,000$204.71 10/08/2013MIDDLEBY CORPMIDD$207.39$207.75$204.75$205.9277,500$205.92 10/07/2013MIDDLEBY CORPMIDD$210.04$211.30$207.51$208.0063,200$208.00 10/04/2013MIDDLEBY CORPMIDD$208.84$213.33$208.41$211.5853,500$211.58 10/03/2013MIDDLEBY CORPMIDD$215.20$216.91$207.29$208.8496,200$208.84 10/02/2013MIDDLEBY CORPMIDD$214.05$217.24$212.26$215.34110,500$215.34 10/01/2013MIDDLEBY CORPMIDD$209.49$216.29$208.91$214.80120,000$214.80 09/30/2013MIDDLEBY CORPMIDD$208.00$209.99$206.69$208.9178,000$208.91 09/27/2013MIDDLEBY CORPMIDD$210.70$211.31$209.10$210.2452,100$210.24 09/26/2013MIDDLEBY CORPMIDD$212.68$214.43$211.01$211.8656,400$211.86 09/25/2013MIDDLEBY CORPMIDD$213.39$214.47$210.29$211.6981,400$211.69 09/24/2013MIDDLEBY CORPMIDD$211.37$215.10$209.50$213.1298,700$213.12 09/23/2013MIDDLEBY CORPMIDD$214.62$214.62$208.70$211.65137,500$211.65 09/20/2013MIDDLEBY CORPMIDD$215.30$215.78$212.19$212.25153,200$212.25 09/19/2013MIDDLEBY CORPMIDD$219.28$220.01$214.00$215.1178,700$215.11 09/18/2013MIDDLEBY CORPMIDD$213.73$217.82$210.65$216.2184,400$216.21 09/17/2013MIDDLEBY CORPMIDD$211.07$215.87$210.61$214.35100,800$214.35 09/16/2013MIDDLEBY CORPMIDD$209.61$211.86$207.60$210.9779,300$210.97 09/13/2013MIDDLEBY CORPMIDD$208.14$209.59$202.64$205.5792,900$205.57 09/12/2013MIDDLEBY CORPMIDD$213.12$213.50$207.05$207.0760,300$207.07 09/11/2013MIDDLEBY CORPMIDD$207.83$212.83$207.79$211.38149,500$211.38 09/10/2013MIDDLEBY CORPMIDD$205.00$208.11$203.50$207.6794,000$207.67 09/09/2013MIDDLEBY CORPMIDD$197.94$204.92$197.11$203.0799,500$203.07 09/06/2013MIDDLEBY CORPMIDD$196.77$198.74$195.51$196.2881,600$196.28 09/05/2013MIDDLEBY CORPMIDD$194.59$198.13$193.95$196.16137,500$196.16 09/04/2013MIDDLEBY CORPMIDD$190.00$193.96$189.96$193.9663,100$193.96 09/03/2013MIDDLEBY CORPMIDD$188.12$189.99$185.80$189.5161,300$189.51 08/30/2013MIDDLEBY CORPMIDD$187.83$187.83$184.11$185.9493,900$185.94 08/29/2013MIDDLEBY CORPMIDD$185.07$189.48$184.62$188.4647,900$188.46 08/28/2013MIDDLEBY CORPMIDD$186.08$186.25$183.28$184.9278,700$184.92 08/27/2013MIDDLEBY CORPMIDD$187.95$188.36$185.32$186.4391,100$186.43 08/26/2013MIDDLEBY CORPMIDD$190.41$191.66$188.62$189.7763,600$189.77 08/23/2013MIDDLEBY CORPMIDD$194.18$194.19$189.88$190.4855,000$190.48 08/22/2013MIDDLEBY CORPMIDD$190.90$194.48$190.90$194.1930,500$194.19 08/21/2013MIDDLEBY CORPMIDD$190.69$192.75$188.31$190.8288,400$190.82 08/20/2013MIDDLEBY CORPMIDD$190.00$192.67$189.39$191.6648,900$191.66 08/19/2013MIDDLEBY CORPMIDD$189.75$191.37$188.18$189.7853,800$189.78 08/16/2013MIDDLEBY CORPMIDD$190.59$190.62$188.28$189.92122,700$189.92 08/15/2013MIDDLEBY CORPMIDD$196.20$196.20$191.36$191.37123,400$191.37 08/14/2013MIDDLEBY CORPMIDD$203.48$204.98$198.48$199.00122,300$199.00 08/13/2013MIDDLEBY CORPMIDD$209.10$210.11$202.29$202.50213,200$202.50 08/12/2013MIDDLEBY CORPMIDD$200.06$211.99$197.00$208.90309,800$208.90 08/09/2013MIDDLEBY CORPMIDD$185.74$203.73$182.85$202.55287,300$202.55 08/08/2013MIDDLEBY CORPMIDD$178.90$180.80$177.09$179.14165,600$179.14 08/07/2013MIDDLEBY CORPMIDD$181.22$183.75$174.50$177.45111,000$177.45 08/06/2013MIDDLEBY CORPMIDD$186.44$187.74$181.86$182.17105,200$182.17 08/05/2013MIDDLEBY CORPMIDD$184.96$187.96$184.84$186.4838,600$186.48 08/02/2013MIDDLEBY CORPMIDD$183.94$185.70$182.26$184.8635,500$184.86 08/01/2013MIDDLEBY CORPMIDD$181.48$185.41$181.48$185.05112,500$185.05 07/31/2013MIDDLEBY CORPMIDD$180.10$181.63$178.51$178.9487,000$178.94 07/30/2013MIDDLEBY CORPMIDD$181.66$182.95$179.13$180.0053,400$180.00 07/29/2013MIDDLEBY CORPMIDD$182.31$183.75$180.50$180.5435,500$180.54 07/26/2013MIDDLEBY CORPMIDD$182.29$183.50$181.00$182.0454,900$182.04 07/25/2013MIDDLEBY CORPMIDD$185.58$186.40$183.22$183.5467,200$183.54 07/24/2013MIDDLEBY CORPMIDD$185.25$186.53$184.41$185.4864,100$185.48 07/23/2013MIDDLEBY CORPMIDD$186.23$187.00$184.11$184.5647,400$184.56 07/22/2013MIDDLEBY CORPMIDD$186.12$187.30$186.12$186.2840,400$186.28 07/19/2013MIDDLEBY CORPMIDD$187.95$188.45$186.43$186.8973,100$186.89