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

Mastercraft Boat Holdings Inc (NQ: MCFT )

20.50 -0.06 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
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%)
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.