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

Mastercraft Boat Holdings Inc (NQ: MCFT )

20.53 +0.19 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2016 11.43 11.47 11.00 11.16 393,960 +0.28(+2.53%)
May 27, 2016 10.54 10.89 10.89 10.89 776,972 +1.35(+14.16%)
May 26, 2016 9.645 9.754 9.515 9.537 40,965 -0.11(-1.13%)
May 25, 2016 9.471 9.791 9.304 9.645 36,772 +0.20(+2.07%)
May 24, 2016 9.174 9.580 9.159 9.449 44,959 +0.30(+3.25%)
May 23, 2016 9.087 9.246 9.087 9.152 34,304 +0.08(+0.88%)
May 20, 2016 8.934 9.130 8.796 9.072 45,505 +0.20(+2.29%)
May 19, 2016 8.963 9.021 8.709 8.869 119,584 -0.20(-2.24%)
May 18, 2016 9.072 9.254 9.050 9.072 85,986 +0.06(+0.64%)
May 17, 2016 9.283 9.326 8.956 9.014 70,102 -0.28(-2.97%)
May 16, 2016 9.399 9.435 9.239 9.290 51,039 -0.07(-0.78%)
May 13, 2016 9.174 9.442 9.174 9.362 107,483 +0.01(+0.08%)
May 12, 2016 9.522 9.522 9.079 9.355 76,137 -0.13(-1.38%)
May 11, 2016 9.849 9.979 9.442 9.486 38,731 -0.34(-3.47%)
May 10, 2016 9.798 10.08 9.413 9.827 128,093 +0.01(+0.15%)
May 09, 2016 9.580 10.20 9.580 9.812 71,634 +0.29(+3.05%)
May 06, 2016 9.587 10.16 9.312 9.522 224,578 +0.36(+3.88%)
May 05, 2016 8.978 9.290 8.978 9.166 144,548 +0.13(+1.45%)
May 04, 2016 9.522 9.540 9.007 9.036 98,231 -0.57(-5.90%)
May 03, 2016 9.718 9.762 9.573 9.602 72,949 -0.14(-1.42%)
May 02, 2016 9.645 9.838 9.631 9.740 51,381 +0.00(+0.00%)
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%)
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.