Skip to main content

Mastercraft Boat Holdings Inc (NQ: MCFT )

20.53 +0.19 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.557 9.166 8.281 9.159 100,353 +0.67(+7.86%)
Jan 28, 2016 8.738 8.738 8.375 8.491 138,500 -0.18(-2.09%)
Jan 27, 2016 8.760 8.789 8.651 8.673 56,745 -0.12(-1.32%)
Jan 26, 2016 8.709 8.833 8.637 8.789 73,859 +0.01(+0.08%)
Jan 25, 2016 8.724 8.934 8.687 8.782 85,600 +0.04(+0.41%)
Jan 22, 2016 8.796 8.880 8.600 8.745 127,185 -0.01(-0.08%)
Jan 21, 2016 8.854 9.058 8.724 8.753 215,317 -0.10(-1.15%)
Jan 20, 2016 9.123 9.181 8.789 8.854 138,182 -0.48(-5.13%)
Jan 19, 2016 9.188 9.333 8.941 9.333 84,506 +0.22(+2.39%)
Jan 15, 2016 9.087 9.116 9.116 9.116 145,088 -0.22(-2.33%)
Jan 14, 2016 9.435 9.500 9.116 9.333 214,420 +0.00(+0.00%)
Jan 13, 2016 9.508 9.725 9.224 9.333 104,440 -0.08(-0.85%)
Jan 12, 2016 9.595 9.595 9.029 9.413 82,701 -0.07(-0.77%)
Jan 11, 2016 8.999 9.573 8.934 9.486 132,956 +0.40(+4.39%)
Jan 08, 2016 9.333 9.558 8.985 9.087 83,797 -0.22(-2.34%)
Jan 07, 2016 9.653 9.856 9.283 9.304 181,170 -0.38(-3.90%)
Jan 06, 2016 9.558 9.762 9.522 9.682 105,586 -0.19(-1.91%)
Jan 05, 2016 9.725 10.14 9.562 9.870 232,652 +0.16(+1.64%)
Jan 04, 2016 9.733 9.987 9.261 9.711 90,370 -0.23(-2.34%)
Dec 31, 2015 9.812 9.943 9.943 9.943 83,360 +0.13(+1.33%)
Dec 30, 2015 10.07 10.19 9.711 9.812 194,400 -0.22(-2.17%)
Dec 29, 2015 9.791 10.27 9.769 10.03 91,194 +0.12(+1.17%)
Dec 28, 2015 10.08 10.31 9.849 9.914 61,482 -0.36(-3.46%)
Dec 24, 2015 10.04 10.27 10.27 10.27 35,135 -0.01(-0.14%)
Dec 23, 2015 10.29 10.43 9.957 10.28 52,578 +0.07(+0.64%)
Dec 22, 2015 10.19 10.34 10.04 10.22 101,805 -0.04(-0.35%)
Dec 21, 2015 10.37 10.47 10.23 10.26 82,318 -0.12(-1.19%)
Dec 18, 2015 10.70 10.70 10.18 10.38 106,962 -0.23(-2.19%)
Dec 17, 2015 10.67 10.76 10.34 10.61 86,709 -0.09(-0.81%)
Dec 16, 2015 10.36 10.76 9.798 10.70 73,603 +0.35(+3.37%)
Dec 15, 2015 10.15 10.36 9.827 10.35 65,569 +0.28(+2.74%)
Dec 14, 2015 10.30 10.37 9.682 10.07 99,212 -0.11(-1.07%)
Dec 11, 2015 10.08 10.29 10.06 10.18 107,938 -0.05(-0.50%)
Dec 10, 2015 10.20 10.27 10.09 10.23 44,919 +0.01(+0.14%)
Dec 09, 2015 10.05 10.28 9.972 10.22 131,491 +0.16(+1.59%)
Dec 08, 2015 9.849 10.19 9.820 10.06 112,602 +0.06(+0.58%)
Dec 07, 2015 10.04 10.06 9.914 10.00 86,408 -0.15(-1.43%)
Dec 04, 2015 10.26 10.26 10.01 10.15 139,109 -0.15(-1.48%)
Dec 03, 2015 10.43 10.43 10.25 10.30 80,652 -0.13(-1.25%)
Dec 02, 2015 10.48 10.64 10.22 10.43 165,586 -0.10(-0.97%)
Dec 01, 2015 10.17 10.67 10.13 10.53 73,244 +0.12(+1.12%)
Nov 30, 2015 10.23 10.62 10.13 10.41 184,464 +0.17(+1.70%)
Nov 27, 2015 10.35 10.45 9.486 10.24 21,347 -0.12(-1.19%)
Nov 25, 2015 10.27 10.36 10.36 10.36 113,948 +0.09(+0.92%)
Nov 24, 2015 10.24 10.33 9.972 10.27 80,651 +0.03(+0.28%)
Nov 23, 2015 9.957 10.27 9.921 10.24 77,843 +0.30(+3.07%)
Nov 20, 2015 9.653 10.02 9.529 9.936 92,835 +0.33(+3.48%)
Nov 19, 2015 9.943 10.08 9.533 9.602 135,947 -0.40(-3.99%)
Nov 18, 2015 9.965 10.52 9.523 10.00 125,508 +0.10(+1.03%)
Nov 17, 2015 9.805 9.994 9.522 9.899 96,744 +0.05(+0.52%)
Nov 16, 2015 10.02 10.14 9.573 9.849 73,500 -0.15(-1.45%)
Nov 13, 2015 9.791 10.07 9.624 9.994 109,020 +0.16(+1.62%)
Nov 12, 2015 9.987 10.12 9.587 9.834 145,414 -0.19(-1.88%)
Nov 11, 2015 10.66 10.66 9.870 10.02 152,835 -0.60(-5.60%)
Nov 10, 2015 10.52 10.66 9.994 10.62 146,187 +0.09(+0.90%)
Nov 09, 2015 10.45 10.71 10.23 10.52 136,717 +0.07(+0.69%)
Nov 06, 2015 10.14 10.70 10.02 10.45 273,471 +0.51(+5.11%)
Nov 05, 2015 10.11 10.18 9.400 9.943 111,640 -0.19(-1.86%)
Nov 04, 2015 10.12 10.28 9.885 10.13 169,104 +0.09(+0.87%)
Nov 03, 2015 9.645 10.20 9.638 10.04 248,992 +0.43(+4.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.