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 (%)
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%)
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.