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 (%)
Jun 30, 2020 19.02 19.21 18.33 19.05 348,607 +0.11(+0.58%)
Jun 29, 2020 18.44 19.51 18.16 18.94 226,154 +0.88(+4.87%)
Jun 26, 2020 18.86 19.04 17.98 18.06 385,800 -0.94(-4.95%)
Jun 25, 2020 18.71 19.32 18.38 19.00 231,008 +0.01(+0.05%)
Jun 24, 2020 19.07 19.16 18.37 18.99 348,021 -0.33(-1.71%)
Jun 23, 2020 19.70 19.99 19.08 19.32 192,698 +0.00(+0.00%)
Jun 22, 2020 18.62 19.39 18.20 19.32 248,552 +0.72(+3.87%)
Jun 19, 2020 18.78 19.50 18.32 18.60 401,500 +0.35(+1.92%)
Jun 18, 2020 17.88 18.43 17.30 18.25 216,252 +0.10(+0.55%)
Jun 17, 2020 17.76 18.40 17.28 18.15 219,616 +0.33(+1.85%)
Jun 16, 2020 18.60 18.60 17.14 17.82 277,338 +0.94(+5.57%)
Jun 15, 2020 15.43 17.02 15.14 16.88 261,530 +0.85(+5.30%)
Jun 12, 2020 16.94 17.30 15.58 16.03 176,600 +0.13(+0.82%)
Jun 11, 2020 16.12 17.34 15.64 15.90 507,624 -1.92(-10.77%)
Jun 10, 2020 17.40 18.01 16.85 17.82 286,222 +0.45(+2.59%)
Jun 09, 2020 17.43 18.12 17.00 17.37 270,276 -0.72(-3.98%)
Jun 08, 2020 18.39 18.97 18.00 18.09 221,401 +0.66(+3.79%)
Jun 05, 2020 17.15 18.23 16.64 17.43 551,600 +1.24(+7.66%)
Jun 04, 2020 16.08 16.50 15.56 16.19 262,143 -0.15(-0.92%)
Jun 03, 2020 15.86 16.55 15.67 16.34 230,086 +0.89(+5.76%)
Jun 02, 2020 15.50 16.14 15.32 15.45 313,700 +0.09(+0.59%)
Jun 01, 2020 14.99 15.92 14.85 15.36 180,957 +0.50(+3.36%)
May 29, 2020 14.51 15.04 14.33 14.86 501,700 +0.09(+0.61%)
May 28, 2020 15.34 15.91 14.55 14.77 350,424 -0.42(-2.76%)
May 27, 2020 14.46 15.29 13.91 15.19 562,153 +1.31(+9.44%)
May 26, 2020 14.12 14.34 13.68 13.88 248,772 +0.59(+4.44%)
May 22, 2020 13.36 13.36 12.74 13.29 119,500 +0.05(+0.38%)
May 21, 2020 13.15 13.66 12.98 13.24 179,316 +0.09(+0.68%)
May 20, 2020 13.62 13.83 13.03 13.15 234,752 -0.12(-0.90%)
May 19, 2020 13.25 13.99 12.61 13.27 338,556 +0.17(+1.30%)
May 18, 2020 13.64 13.64 12.70 13.10 482,567 +1.66(+14.51%)
May 15, 2020 10.37 11.57 9.969 11.44 314,300 +0.99(+9.47%)
May 14, 2020 9.770 10.57 9.460 10.45 221,587 +0.26(+2.55%)
May 13, 2020 10.48 10.55 9.970 10.19 278,490 -0.48(-4.50%)
May 12, 2020 11.36 11.51 10.66 10.67 303,895 -0.73(-6.40%)
May 11, 2020 10.60 11.49 10.41 11.40 368,392 +0.52(+4.78%)
May 08, 2020 10.90 11.02 10.64 10.88 210,900 +0.34(+3.23%)
May 07, 2020 10.16 11.06 10.00 10.54 320,336 +0.78(+7.99%)
May 06, 2020 10.02 10.30 9.221 9.760 608,671 -0.36(-3.56%)
May 05, 2020 10.58 10.99 10.00 10.12 218,075 -0.20(-1.94%)
May 04, 2020 10.17 10.49 9.810 10.32 179,783 -0.15(-1.43%)
May 01, 2020 10.08 10.53 9.785 10.47 239,200 +0.02(+0.19%)
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%)
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.