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

Mastercraft Boat Holdings Inc (NQ: MCFT )

20.23 -0.45 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2020 11.15 11.30 10.37 10.45 398,651 -0.96(-8.41%)
Apr 29, 2020 11.34 11.98 11.01 11.41 407,860 +0.26(+2.33%)
Apr 28, 2020 10.88 11.48 10.59 11.15 512,843 +0.79(+7.68%)
Apr 27, 2020 9.540 10.45 9.500 10.36 392,017 +1.07(+11.46%)
Apr 24, 2020 8.810 9.470 8.710 9.290 384,600 +0.62(+7.15%)
Apr 23, 2020 7.650 8.930 7.510 8.670 397,564 +1.10(+14.53%)
Apr 22, 2020 7.670 7.790 7.380 7.570 129,181 +0.08(+1.07%)
Apr 21, 2020 7.280 7.513 7.160 7.490 140,949 -0.05(-0.66%)
Apr 20, 2020 7.580 7.790 7.360 7.540 159,093 -0.26(-3.33%)
Apr 17, 2020 7.480 8.080 7.480 7.800 251,700 +0.70(+9.86%)
Apr 16, 2020 7.070 7.240 6.755 7.100 177,395 +0.03(+0.42%)
Apr 15, 2020 7.470 7.470 6.900 7.070 211,022 -0.61(-7.94%)
Apr 14, 2020 8.350 8.500 7.320 7.680 303,088 +0.02(+0.33%)
Apr 13, 2020 8.390 8.500 7.400 7.655 414,568 -0.84(-9.94%)
Apr 09, 2020 6.850 8.585 6.460 8.500 778,100 +2.05(+31.78%)
Apr 08, 2020 5.870 6.450 5.410 6.450 472,560 +0.82(+14.56%)
Apr 07, 2020 5.640 6.300 5.580 5.630 541,029 +0.29(+5.43%)
Apr 06, 2020 5.290 5.630 5.210 5.340 552,936 +0.19(+3.69%)
Apr 03, 2020 5.430 5.500 4.900 5.150 472,000 -0.30(-5.50%)
Apr 02, 2020 6.090 6.279 5.380 5.450 559,613 -0.43(-7.31%)
Apr 01, 2020 7.000 7.130 5.840 5.880 404,769 -1.42(-19.45%)
Mar 31, 2020 7.040 7.450 7.020 7.300 480,465 +0.27(+3.84%)
Mar 30, 2020 7.270 7.325 6.750 7.030 180,911 -0.22(-3.03%)
Mar 27, 2020 7.470 7.470 6.490 7.250 532,500 -0.21(-2.82%)
Mar 26, 2020 6.450 7.680 6.300 7.460 639,030 +0.92(+14.07%)
Mar 25, 2020 6.370 6.760 6.210 6.540 890,674 +0.20(+3.15%)
Mar 24, 2020 6.280 6.652 6.045 6.340 554,335 +0.42(+7.09%)
Mar 23, 2020 6.700 6.700 5.710 5.920 737,864 -0.85(-12.56%)
Mar 20, 2020 7.760 7.900 6.745 6.770 323,000 -0.99(-12.76%)
Mar 19, 2020 6.760 8.290 6.340 7.760 338,214 +0.95(+13.95%)
Mar 18, 2020 7.010 7.240 6.455 6.810 271,705 -0.60(-8.10%)
Mar 17, 2020 7.390 8.190 6.530 7.410 392,019 +0.21(+2.92%)
Mar 16, 2020 7.590 9.680 6.980 7.200 407,411 -3.34(-31.69%)
Mar 13, 2020 10.60 10.65 9.730 10.54 236,100 +0.54(+5.40%)
Mar 12, 2020 10.98 11.04 9.735 10.00 417,931 -1.96(-16.39%)
Mar 11, 2020 12.89 12.89 11.81 11.96 386,884 -1.33(-10.01%)
Mar 10, 2020 13.37 13.46 12.68 13.29 390,610 +0.42(+3.26%)
Mar 09, 2020 13.85 13.85 12.71 12.87 313,058 -1.88(-12.75%)
Mar 06, 2020 14.60 14.88 14.49 14.75 278,500 -0.41(-2.70%)
Mar 05, 2020 15.79 15.94 14.97 15.16 220,089 -1.03(-6.36%)
Mar 04, 2020 16.05 16.30 15.51 16.19 148,173 +0.38(+2.40%)
Mar 03, 2020 15.99 16.31 15.64 15.81 209,602 -0.19(-1.19%)
Mar 02, 2020 16.17 16.21 15.52 16.00 153,886 -0.17(-1.05%)
Feb 28, 2020 15.81 16.58 15.73 16.17 189,000 -0.36(-2.18%)
Feb 27, 2020 16.91 17.47 16.39 16.53 167,474 -0.79(-4.56%)
Feb 26, 2020 17.79 18.06 17.24 17.32 231,286 -0.37(-2.09%)
Feb 25, 2020 18.10 18.11 17.32 17.69 196,609 -0.37(-2.05%)
Feb 24, 2020 18.31 18.78 17.97 18.06 227,065 -1.00(-5.22%)
Feb 21, 2020 19.36 19.44 19.02 19.05 166,600 -0.38(-1.93%)
Feb 20, 2020 19.11 19.50 18.86 19.43 131,553 +0.29(+1.52%)
Feb 19, 2020 19.48 19.58 19.01 19.14 134,326 -0.31(-1.59%)
Feb 18, 2020 19.54 20.77 19.40 19.45 185,842 +0.80(+4.29%)
Feb 14, 2020 19.12 19.12 18.49 18.65 302,300 -0.46(-2.41%)
Feb 13, 2020 18.68 19.22 18.45 19.11 106,269 +0.36(+1.92%)
Feb 12, 2020 18.99 19.11 18.51 18.75 112,126 -0.14(-0.74%)
Feb 11, 2020 18.81 18.99 18.59 18.89 104,745 +0.17(+0.91%)
Feb 10, 2020 18.64 18.92 18.44 18.72 149,709 -0.04(-0.21%)
Feb 07, 2020 18.95 19.37 18.71 18.76 325,700 -0.40(-2.09%)
Feb 06, 2020 19.99 19.99 18.88 19.16 277,581 -0.64(-3.23%)
Feb 05, 2020 17.79 19.91 17.00 19.80 671,443 +2.64(+15.38%)
Feb 04, 2020 17.48 17.65 16.88 17.16 374,036 -0.15(-0.87%)
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.