| Daily Price Action: |
| Date |
Open |
High |
Low |
Close |
Volume |
| 2010-03-29 | 57.12 | 57.73 | 56.46 | 57.25 | 55400 |
| 2010-03-26 | 56.68 | 57.71 | 56.05 | 57.13 | 116600 |
| 2010-03-25 | 57.56 | 58.17 | 56.60 | 56.66 | 101900 |
| 2010-03-24 | 59.33 | 59.33 | 57.24 | 57.38 | 101700 |
| 2010-03-23 | 57.57 | 59.65 | 57.32 | 59.52 | 128600 |
| 2010-03-22 | 57.24 | 58.00 | 56.97 | 57.73 | 123300 |
| 2010-03-19 | 57.51 | 58.14 | 57.11 | 57.70 | 258200 |
| 2010-03-18 | 56.75 | 57.94 | 56.56 | 57.35 | 243400 |
| 2010-03-17 | 54.92 | 56.97 | 54.92 | 56.69 | 237400 |
| 2010-03-16 | 54.76 | 55.08 | 54.16 | 54.99 | 71900 |
| 2010-03-15 | 53.80 | 54.66 | 53.10 | 54.49 | 124200 |
| 2010-03-12 | 54.38 | 54.38 | 53.09 | 54.05 | 128900 |
| 2010-03-11 | 54.23 | 54.45 | 53.24 | 54.35 | 113500 |
| 2010-03-10 | 53.85 | 55.00 | 53.85 | 54.69 | 141600 |
| 2010-03-09 | 52.84 | 54.65 | 52.84 | 54.01 | 162100 |
| 2010-03-08 | 53.99 | 54.35 | 53.01 | 53.17 | 128800 |
| 2010-03-05 | 54.22 | 54.82 | 53.78 | 54.25 | 252600 |
| 2010-03-04 | 49.48 | 55.17 | 49.43 | 54.24 | 1208900 |
| 2010-03-03 | 47.98 | 49.03 | 47.90 | 48.70 | 207700 |
| 2010-03-02 | 47.59 | 47.99 | 46.65 | 47.99 | 232000 |
| 2010-03-01 | 46.95 | 47.98 | 46.27 | 47.49 | 221700 |
| 2010-02-26 | 46.71 | 46.89 | 46.25 | 46.39 | 98100 |
| 2010-02-25 | 45.92 | 46.63 | 45.18 | 46.54 | 120700 |
| 2010-02-24 | 46.22 | 46.88 | 42.72 | 46.41 | 74300 |
| 2010-02-23 | 46.21 | 46.52 | 45.72 | 46.23 | 120800 |
| 2010-02-22 | 46.23 | 46.84 | 45.78 | 46.42 | 175200 |
| 2010-02-19 | 45.95 | 46.18 | 45.38 | 46.09 | 115000 |
| 2010-02-18 | 44.64 | 46.19 | 44.64 | 46.04 | 137400 |
| 2010-02-17 | 44.95 | 44.97 | 44.03 | 44.81 | 68600 |
| 2010-02-16 | 43.62 | 44.96 | 43.10 | 44.89 | 97600 |
| 2010-02-12 | 42.97 | 43.58 | 42.34 | 43.42 | 110700 |
| 2010-02-11 | 42.79 | 43.34 | 41.90 | 43.31 | 260600 |
|
| Recent Company Events: |
| 5-Jan-10 | MIDDLEBY CORP Files SEC form 8-K, Change in Directors or Principal Officers, Financial Statements and Exhibits | | 22-Dec-09 | MIDDLEBY CORP Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhibits | | 12-Nov-09 | MIDDLEBY CORP Files SEC form 10-Q, Quarterly Report | | 10-Nov-09 | MIDDLEBY CORP Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhibits | | 23-Sep-09 | Price hit new 52-week high ($56.91) | | 13-Aug-09 | MIDDLEBY CORP Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhibits | | 3-Aug-09 | Price hit new 52-week high ($52.71) | | 11-Jun-09 | Price hit new 52-week high ($50.24) | | 15-May-09 | MIDDLEBY CORP Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhibits | | 14-May-09 | MIDDLEBY CORP Files SEC form 10-Q, Quarterly Report | | 13-May-09 | MIDDLEBY CORP Files SEC form 8-K, Change in Directors or Principal Officers, Financial Statements and Exhibits | | 1-May-09 | MIDDLEBY CORP Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 27-Apr-09 | MIDDLEBY CORP Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 5-Mar-09 | MIDDLEBY CORP Files SEC form 8-K, Results of Operations and Financial Condition | | 4-Mar-09 | MIDDLEBY CORP Files SEC form 10-K, Annual Report | | 3-Mar-09 | Price hit new 52-week low ($20.45) | | 27-Feb-09 | Price hit new 52-week low ($20.59) | | 26-Feb-09 | Price hit new 52-week low ($21.20) | | 9-Jan-09 | MIDDLEBY CORP Files SEC form 8-K, Completion of Acquisition or Disposition of Assets, Financial Statements and Exhibi | | 6-Jan-09 | MIDDLEBY CORP Files SEC form 8-K, Other Events, Financial Statements and Exhibits |
|