Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mastercraft Boat Holdings Inc (NQ: MCFT )

20.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.870 9.899 9.667 9.740 64,385 -0.12(-1.18%)
Apr 28, 2016 10.01 10.12 9.762 9.856 101,596 -0.18(-1.81%)
Apr 27, 2016 9.776 10.12 9.595 10.04 75,823 +0.31(+3.21%)
Apr 26, 2016 9.642 9.885 9.449 9.725 79,416 -0.01(-0.07%)
Apr 25, 2016 9.762 9.870 9.522 9.733 40,073 +0.00(+0.00%)
Apr 22, 2016 9.528 9.907 9.528 9.733 108,134 +0.00(+0.00%)
Apr 21, 2016 9.580 9.776 9.508 9.733 115,509 +0.12(+1.21%)
Apr 20, 2016 9.355 9.729 9.333 9.616 241,930 +0.29(+3.11%)
Apr 19, 2016 9.551 9.551 9.275 9.326 77,227 -0.21(-2.21%)
Apr 18, 2016 9.515 9.711 9.304 9.537 36,083 +0.04(+0.46%)
Apr 15, 2016 9.399 9.754 9.362 9.493 69,745 +0.09(+0.93%)
Apr 14, 2016 9.711 9.747 9.395 9.406 151,154 -0.30(-3.14%)
Apr 13, 2016 9.355 9.899 9.319 9.711 644,525 +0.45(+4.86%)
Apr 12, 2016 9.174 9.428 9.145 9.261 56,317 +0.02(+0.24%)
Apr 11, 2016 9.696 9.696 9.188 9.239 154,486 -0.35(-3.63%)
Apr 08, 2016 10.39 10.40 9.580 9.587 237,659 -0.81(-7.82%)
Apr 07, 2016 10.14 10.63 10.14 10.40 65,058 +0.15(+1.49%)
Apr 06, 2016 10.04 10.33 10.04 10.25 30,352 +0.00(+0.00%)
Apr 05, 2016 10.14 10.68 10.10 10.25 69,704 -0.03(-0.28%)
Apr 04, 2016 10.21 10.52 10.16 10.28 61,864 +0.07(+0.71%)
Apr 01, 2016 10.17 10.38 10.05 10.20 42,324 -0.01(-0.14%)
Mar 31, 2016 10.49 10.63 10.11 10.22 63,159 -0.36(-3.36%)
Mar 30, 2016 9.943 10.63 9.794 10.57 54,732 +0.57(+5.73%)
Mar 29, 2016 9.856 10.13 9.566 10.00 90,949 +0.17(+1.77%)
Mar 28, 2016 9.602 10.06 9.602 9.827 34,314 +0.25(+2.65%)
Mar 24, 2016 9.645 9.573 9.573 9.573 44,642 +0.09(+0.92%)
Mar 23, 2016 9.471 9.682 9.297 9.486 66,153 +0.05(+0.54%)
Mar 22, 2016 9.899 9.899 9.268 9.435 66,423 -0.25(-2.55%)
Mar 21, 2016 9.762 10.21 9.072 9.682 34,202 +0.00(+0.00%)
Mar 18, 2016 9.573 9.892 9.021 9.682 113,185 +0.16(+1.68%)
Mar 17, 2016 9.348 9.631 9.130 9.522 57,551 +0.11(+1.16%)
Mar 16, 2016 9.406 9.631 9.072 9.413 68,108 +0.00(+0.00%)
Mar 15, 2016 9.580 9.812 9.312 9.413 40,120 -0.18(-1.89%)
Mar 14, 2016 9.805 9.896 9.362 9.595 93,234 -0.18(-1.86%)
Mar 11, 2016 9.747 9.950 9.420 9.776 62,733 +0.16(+1.66%)
Mar 10, 2016 9.791 9.987 9.449 9.616 58,268 -0.17(-1.78%)
Mar 09, 2016 9.718 9.907 9.377 9.791 32,350 +0.25(+2.66%)
Mar 08, 2016 9.957 10.07 9.493 9.537 63,761 -0.60(-5.94%)
Mar 07, 2016 9.820 10.69 8.564 10.14 76,942 +0.34(+3.48%)
Mar 04, 2016 9.097 10.12 9.094 9.798 39,829 -0.30(-2.95%)
Mar 03, 2016 9.638 10.12 9.616 10.10 86,747 +0.44(+4.59%)
Mar 02, 2016 9.609 9.820 9.446 9.653 58,539 -0.10(-1.04%)
Mar 01, 2016 9.667 9.783 9.609 9.754 52,960 +0.12(+1.20%)
Feb 29, 2016 9.587 9.899 9.457 9.638 83,127 +0.01(+0.08%)
Feb 26, 2016 9.827 10.15 9.471 9.631 68,914 -0.12(-1.26%)
Feb 25, 2016 9.624 9.845 9.355 9.754 125,671 +0.63(+6.92%)
Feb 24, 2016 9.108 9.195 8.506 9.123 60,197 -0.02(-0.24%)
Feb 23, 2016 9.145 9.471 9.101 9.145 48,437 +0.01(+0.08%)
Feb 22, 2016 8.767 9.254 8.767 9.137 108,798 +0.47(+5.44%)
Feb 19, 2016 8.375 9.246 8.071 8.666 513,068 +0.49(+6.04%)
Feb 18, 2016 8.259 8.731 8.089 8.172 263,169 -0.04(-0.44%)
Feb 17, 2016 8.310 8.517 8.100 8.208 145,928 +0.00(+0.00%)
Feb 16, 2016 8.259 8.299 7.976 8.208 110,115 +0.09(+1.07%)
Feb 12, 2016 8.441 8.121 8.121 8.121 52,909 -0.23(-2.78%)
Feb 11, 2016 8.172 8.390 7.998 8.354 113,113 +0.07(+0.79%)
Feb 10, 2016 8.448 8.455 8.179 8.288 102,511 -0.07(-0.78%)
Feb 09, 2016 8.586 8.807 8.346 8.354 102,859 -0.33(-3.84%)
Feb 08, 2016 8.499 8.891 8.143 8.687 87,962 +0.13(+1.53%)
Feb 05, 2016 9.333 9.333 8.441 8.557 222,263 -0.35(-3.91%)
Feb 04, 2016 8.804 9.078 8.426 8.905 197,810 +0.15(+1.66%)
Feb 03, 2016 8.564 9.065 8.310 8.760 147,646 +0.31(+3.69%)
Feb 02, 2016 8.673 8.847 8.375 8.448 43,142 -0.32(-3.64%)
Feb 01, 2016 9.195 9.195 8.702 8.767 54,543 -0.39(-4.28%)
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%)
Nov 02, 2015 9.558 9.660 9.449 9.616 159,377 +0.06(+0.61%)
Oct 30, 2015 9.892 9.914 9.406 9.558 281,920 -0.29(-2.95%)
Oct 29, 2015 10.04 10.14 9.674 9.849 197,894 -0.20(-1.95%)
Oct 28, 2015 9.551 10.72 9.551 10.04 276,123 +0.49(+5.17%)
Oct 27, 2015 9.892 10.09 9.493 9.551 375,267 -0.36(-3.66%)
Oct 26, 2015 10.62 10.68 9.856 9.914 167,288 -0.73(-6.82%)
Oct 23, 2015 10.29 10.73 9.965 10.64 217,996 +0.41(+3.97%)
Oct 22, 2015 10.53 10.63 10.12 10.23 220,400 -0.28(-2.69%)
Oct 21, 2015 10.62 10.62 10.14 10.52 192,957 -0.01(-0.14%)
Oct 20, 2015 9.994 10.60 9.718 10.53 273,920 +0.54(+5.37%)
Oct 19, 2015 9.776 10.28 9.231 9.994 127,468 +0.03(+0.29%)
Oct 16, 2015 10.19 10.29 9.791 9.965 193,032 -0.17(-1.72%)
Oct 15, 2015 9.849 10.16 9.628 10.14 192,009 +0.34(+3.48%)
Oct 14, 2015 9.674 9.921 9.587 9.798 214,209 +0.03(+0.30%)
Oct 13, 2015 9.544 9.925 9.362 9.769 185,197 +0.20(+2.12%)
Oct 12, 2015 9.762 10.08 9.515 9.566 110,220 -0.09(-0.98%)
Oct 09, 2015 9.870 9.870 9.544 9.660 132,608 -0.15(-1.55%)
Oct 08, 2015 9.587 9.936 9.449 9.812 195,129 +0.16(+1.65%)
Oct 07, 2015 9.146 9.820 9.146 9.653 327,025 -0.09(-0.89%)
Oct 06, 2015 9.217 9.841 9.079 9.740 677,830 +0.53(+5.75%)
Oct 05, 2015 9.370 9.696 9.203 9.210 266,921 -0.06(-0.63%)
Oct 02, 2015 9.152 10.23 9.041 9.268 211,336 +0.04(+0.39%)
Oct 01, 2015 9.471 9.798 9.043 9.232 236,649 -0.17(-1.85%)
Sep 30, 2015 9.834 10.15 9.261 9.406 2,000,131 -0.41(-4.14%)
Sep 29, 2015 8.383 10.10 7.947 9.812 597,924 +1.36(+16.15%)
Sep 28, 2015 8.575 8.600 7.766 8.448 367,952 -0.38(-4.35%)
Sep 25, 2015 8.912 9.014 8.658 8.833 228,590 -0.06(-0.65%)
Sep 24, 2015 8.927 9.108 8.702 8.891 189,777 -0.17(-1.84%)
Sep 23, 2015 9.087 9.217 8.840 9.058 109,685 -0.07(-0.79%)
Sep 22, 2015 9.420 9.631 8.970 9.130 152,174 -0.32(-3.38%)
Sep 21, 2015 9.965 10.24 9.232 9.449 407,276 -0.36(-3.63%)
Sep 18, 2015 10.43 10.79 9.595 9.805 662,759 -0.64(-6.12%)
Sep 17, 2015 10.54 10.87 9.731 10.44 182,528 -0.20(-1.84%)
Sep 16, 2015 9.928 10.67 9.928 10.64 210,969 +0.55(+5.47%)
Sep 15, 2015 11.00 11.13 9.841 10.09 253,496 -0.86(-7.89%)
Sep 14, 2015 10.47 11.00 10.41 10.95 235,034 +0.65(+6.34%)
Sep 11, 2015 11.03 11.03 9.892 10.30 248,672 -0.78(-7.01%)
Sep 10, 2015 10.83 11.17 10.77 11.08 83,181 +0.20(+1.80%)
Sep 09, 2015 11.12 11.24 10.77 10.88 60,234 -0.26(-2.35%)
Sep 08, 2015 10.88 11.39 10.88 11.14 130,172 +0.26(+2.40%)
Sep 04, 2015 11.02 10.88 10.88 10.88 67,652 -0.13(-1.19%)
Sep 03, 2015 11.18 11.25 10.49 11.01 116,496 -0.21(-1.88%)
Sep 02, 2015 10.88 11.25 10.65 11.22 115,264 +0.28(+2.59%)
Sep 01, 2015 10.95 11.08 10.53 10.94 116,614 +0.12(+1.14%)
Aug 31, 2015 10.40 10.89 10.40 10.81 101,556 +0.41(+3.98%)
Aug 28, 2015 10.60 10.83 10.00 10.40 204,429 -0.17(-1.65%)
Aug 27, 2015 11.21 11.35 10.31 10.57 720,874 -0.52(-4.71%)
Aug 26, 2015 11.23 11.53 10.71 11.10 181,849 +0.14(+1.26%)
Aug 25, 2015 11.15 11.75 10.84 10.96 259,559 +0.00(+0.00%)
Aug 24, 2015 10.49 11.32 10.39 10.96 290,428 +0.12(+1.07%)
Aug 21, 2015 11.02 11.14 10.82 10.84 186,144 -0.02(-0.20%)
Aug 20, 2015 10.74 11.08 10.54 10.86 192,902 -0.15(-1.32%)
Aug 19, 2015 11.15 11.29 10.85 11.01 104,681 -0.06(-0.52%)
Aug 18, 2015 11.29 11.59 10.75 11.07 390,150 -0.25(-2.24%)
Aug 17, 2015 11.95 11.95 11.19 11.32 76,439 -0.46(-3.88%)
Aug 14, 2015 11.34 11.94 11.34 11.78 87,291 +0.32(+2.79%)
Aug 13, 2015 11.41 11.54 11.34 11.46 48,151 +0.01(+0.13%)
Aug 12, 2015 10.74 11.58 10.74 11.45 76,779 +0.62(+5.70%)
Aug 11, 2015 10.94 11.00 10.68 10.83 225,025 -0.24(-2.16%)
Aug 10, 2015 11.03 11.32 10.68 11.07 166,428 +0.08(+0.73%)
Aug 07, 2015 11.10 11.10 10.26 10.99 196,580 -0.25(-2.26%)
Aug 06, 2015 11.24 11.43 11.13 11.24 39,890 +0.04(+0.39%)
Aug 05, 2015 11.27 11.55 11.01 11.20 106,440 -0.14(-1.22%)
Aug 04, 2015 11.58 11.58 11.18 11.34 79,724 +0.01(+0.13%)
Aug 03, 2015 11.10 11.53 11.10 11.32 208,720 +0.22(+1.96%)
Jul 31, 2015 11.26 11.41 11.00 11.10 177,240 -0.22(-1.92%)
Jul 30, 2015 11.05 11.44 11.05 11.32 197,827 +0.09(+0.78%)
Jul 29, 2015 11.08 11.43 11.06 11.23 293,180 +0.01(+0.06%)
Jul 28, 2015 11.08 11.39 10.89 11.23 204,628 +0.04(+0.32%)
Jul 27, 2015 11.58 11.58 11.07 11.19 232,657 -0.17(-1.53%)
Jul 24, 2015 11.30 11.48 11.11 11.37 77,839 -0.01(-0.06%)
Jul 23, 2015 11.29 11.58 11.29 11.37 57,770 +0.01(+0.13%)
Jul 22, 2015 11.31 11.55 11.10 11.36 92,470 +0.00(+0.00%)
Jul 21, 2015 10.98 11.46 10.89 11.36 281,089 +0.39(+3.57%)
Jul 20, 2015 11.55 11.68 10.89 10.97 432,741 -0.59(-5.09%)
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.