Stock Quote

Malibu Boats Inc (NQ: MBUU )

69.01 USD -2.00 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 71.18 71.18 68.30 69.01 128,094 -2.00(-2.82%)
Oct 18, 2021 69.34 71.18 68.39 71.01 158,717 +1.39(+2.00%)
Oct 15, 2021 71.37 71.47 69.62 69.62 88,311 -0.79(-1.12%)
Oct 14, 2021 70.11 71.27 69.89 70.41 82,470 +1.11(+1.60%)
Oct 13, 2021 69.36 69.84 68.30 69.30 93,903 +0.14(+0.20%)
Oct 12, 2021 69.32 70.10 68.77 69.16 78,841 -0.04(-0.06%)
Oct 11, 2021 71.44 71.54 69.10 69.20 84,475 -2.00(-2.81%)
Oct 08, 2021 72.21 72.70 70.96 71.20 68,403 -1.50(-2.06%)
Oct 07, 2021 72.63 73.87 72.63 72.70 91,411 +0.94(+1.31%)
Oct 06, 2021 71.09 72.44 70.35 71.76 83,814 -0.07(-0.10%)
Oct 05, 2021 71.78 73.59 71.07 71.83 136,903 +0.45(+0.63%)
Oct 04, 2021 72.62 73.18 70.45 71.38 109,349 -1.27(-1.75%)
Oct 01, 2021 69.91 73.20 69.57 72.65 174,255 +2.67(+3.82%)
Sep 30, 2021 71.45 71.45 69.30 69.98 151,506 -0.48(-0.68%)
Sep 29, 2021 71.65 72.65 70.31 70.46 121,635 -1.10(-1.54%)
Sep 28, 2021 70.33 72.07 69.53 71.56 165,418 +1.11(+1.58%)
Sep 27, 2021 70.10 71.21 68.99 70.45 132,102 +0.70(+1.00%)
Sep 24, 2021 69.02 71.18 68.01 69.75 144,557 +0.33(+0.48%)
Sep 23, 2021 68.06 69.84 68.06 69.42 123,124 +1.36(+2.00%)
Sep 22, 2021 67.00 69.10 66.58 68.06 149,362 +1.75(+2.64%)
Sep 21, 2021 67.42 67.86 66.16 66.31 167,129 -0.45(-0.67%)
Sep 20, 2021 66.63 67.92 65.70 66.76 270,668 -1.87(-2.72%)
Sep 17, 2021 67.32 68.94 65.50 68.63 624,119 +0.78(+1.15%)
Sep 16, 2021 68.78 69.72 67.68 67.85 228,778 -0.81(-1.18%)
Sep 15, 2021 67.97 68.99 67.00 68.66 218,999 +0.85(+1.25%)
Sep 14, 2021 70.07 70.10 67.79 67.81 216,104 -1.96(-2.81%)
Sep 13, 2021 69.48 70.63 68.29 69.77 155,419 +0.68(+0.98%)
Sep 10, 2021 69.99 71.02 69.06 69.09 125,544 -0.42(-0.60%)
Sep 09, 2021 68.56 70.22 68.36 69.51 146,602 +1.01(+1.47%)
Sep 08, 2021 69.42 69.86 68.00 68.50 168,907 -1.11(-1.59%)
Sep 07, 2021 70.61 72.65 69.60 69.61 152,261 -0.83(-1.18%)
Sep 03, 2021 71.11 71.89 69.56 70.44 351,962 -0.55(-0.77%)
Sep 02, 2021 72.98 73.35 70.64 70.99 277,455 -1.83(-2.51%)
Sep 01, 2021 71.80 74.16 71.06 72.82 156,559 +1.22(+1.70%)
Aug 31, 2021 75.04 75.52 70.41 71.60 476,124 -4.44(-5.84%)
Aug 30, 2021 75.10 76.68 73.80 76.04 164,596 +1.35(+1.81%)
Aug 27, 2021 76.11 76.60 73.99 74.69 323,963 -2.42(-3.14%)
Aug 26, 2021 80.00 80.00 75.61 77.11 301,810 -3.62(-4.48%)
Aug 25, 2021 80.51 82.28 80.51 80.73 110,823 +0.18(+0.22%)
Aug 24, 2021 76.87 80.91 76.87 80.55 124,568 +3.85(+5.02%)
Aug 23, 2021 75.49 78.73 74.99 76.70 465,801 +1.37(+1.82%)
Aug 20, 2021 73.08 76.05 72.77 75.33 147,852 +2.25(+3.08%)
Aug 19, 2021 72.50 74.54 71.95 73.08 188,664 -0.60(-0.81%)
Aug 18, 2021 77.93 78.71 73.51 73.68 336,612 -4.45(-5.70%)
Aug 17, 2021 81.08 81.08 77.76 78.13 210,498 -3.57(-4.37%)
Aug 16, 2021 81.42 82.61 80.07 81.70 113,004 -0.14(-0.17%)
Aug 13, 2021 82.73 82.86 80.32 81.84 125,041 -1.04(-1.25%)
Aug 12, 2021 84.65 84.89 81.26 82.88 170,107 -1.77(-2.09%)
Aug 11, 2021 84.72 85.49 83.04 84.65 162,008 +0.44(+0.52%)
Aug 10, 2021 81.63 84.23 80.16 84.21 201,269 +2.55(+3.12%)
Aug 09, 2021 84.07 84.07 81.66 81.66 78,291 -2.29(-2.73%)
Aug 06, 2021 84.44 86.02 83.46 83.95 111,329 +0.38(+0.45%)
Aug 05, 2021 84.94 86.65 83.34 83.57 105,106 -1.28(-1.51%)
Aug 04, 2021 83.17 85.85 83.17 84.85 130,528 +0.95(+1.13%)
Aug 03, 2021 84.33 84.91 82.84 83.90 104,334 -0.22(-0.26%)
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.