Stock Quote

Mastercraft Boat Holdings Inc (NQ: MCFT )

30.13 +1.12 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 29.06 30.29 29.06 30.13 111,247 +1.12(+3.86%)
Jun 06, 2023 26.97 29.09 26.97 29.01 162,659 +2.06(+7.64%)
Jun 05, 2023 27.47 27.50 26.80 26.95 99,259 -0.70(-2.53%)
Jun 02, 2023 26.91 27.83 26.91 27.65 126,379 +1.13(+4.26%)
Jun 01, 2023 26.46 26.77 26.20 26.52 88,206 +0.02(+0.08%)
May 31, 2023 26.15 26.79 25.80 26.50 483,067 -0.21(-0.79%)
May 30, 2023 26.92 26.97 26.17 26.71 183,822 -0.21(-0.78%)
May 26, 2023 27.13 27.34 26.90 26.92 122,085 -0.21(-0.77%)
May 25, 2023 26.94 27.55 26.80 27.13 123,249 +0.05(+0.18%)
May 24, 2023 28.04 28.09 27.07 27.08 162,769 -0.96(-3.42%)
May 23, 2023 28.01 28.40 27.84 28.04 111,792 -0.13(-0.46%)
May 22, 2023 27.89 28.26 27.79 28.17 101,087 +0.27(+0.97%)
May 19, 2023 29.15 29.15 27.54 27.90 133,687 -0.99(-3.43%)
May 18, 2023 28.47 29.04 28.43 28.89 89,961 +0.42(+1.48%)
May 17, 2023 27.75 28.56 27.75 28.47 102,043 +0.78(+2.82%)
May 16, 2023 27.59 27.99 27.34 27.69 110,707 -0.31(-1.11%)
May 15, 2023 27.89 28.21 27.83 28.00 124,706 +0.28(+1.01%)
May 12, 2023 27.74 28.57 27.41 27.72 125,570 +0.21(+0.76%)
May 11, 2023 27.63 28.33 27.36 27.51 174,655 +0.01(+0.04%)
May 10, 2023 30.49 30.49 27.23 27.50 269,522 -1.16(-4.05%)
May 09, 2023 28.82 29.05 28.64 28.66 122,296 -0.39(-1.34%)
May 08, 2023 28.83 29.30 28.77 29.05 84,365 +0.28(+0.97%)
May 05, 2023 28.74 29.07 28.11 28.77 125,008 +0.55(+1.95%)
May 04, 2023 29.36 29.36 28.05 28.22 142,132 -1.38(-4.66%)
May 03, 2023 29.73 30.47 29.51 29.60 95,808 -0.22(-0.74%)
May 02, 2023 29.53 29.84 28.72 29.82 136,554 +0.07(+0.24%)
May 01, 2023 29.11 29.81 29.00 29.75 96,603 +0.48(+1.64%)
Apr 28, 2023 28.72 29.80 28.72 29.27 126,297 +0.40(+1.39%)
Apr 27, 2023 28.50 28.88 27.27 28.87 319,744 +0.39(+1.37%)
Apr 26, 2023 28.66 29.28 28.40 28.48 217,804 +0.21(+0.74%)
Apr 25, 2023 29.10 29.45 28.13 28.27 171,013 -1.03(-3.52%)
Apr 24, 2023 29.59 30.00 29.05 29.30 107,385 -0.38(-1.28%)
Apr 21, 2023 29.61 30.10 29.43 29.68 139,754 -0.03(-0.10%)
Apr 20, 2023 29.37 30.00 29.37 29.71 73,783 +0.25(+0.85%)
Apr 19, 2023 29.85 29.94 29.26 29.46 96,055 -0.69(-2.29%)
Apr 18, 2023 29.71 30.32 29.70 30.15 202,864 +0.48(+1.62%)
Apr 17, 2023 29.18 29.78 28.98 29.67 93,337 +0.48(+1.64%)
Apr 14, 2023 29.16 29.65 28.99 29.19 80,890 +0.06(+0.21%)
Apr 13, 2023 29.11 29.34 28.93 29.13 84,122 +0.09(+0.31%)
Apr 12, 2023 29.25 29.36 28.74 29.04 101,200 -0.01(-0.03%)
Apr 11, 2023 28.40 29.25 28.21 29.05 134,976 +0.78(+2.76%)
Apr 10, 2023 27.90 28.57 27.55 28.27 119,409 +0.37(+1.33%)
Apr 06, 2023 28.62 28.78 27.83 27.90 123,344 -0.57(-2.00%)
Apr 05, 2023 29.10 29.10 28.13 28.47 183,943 -0.75(-2.57%)
Apr 04, 2023 30.80 30.84 28.93 29.22 147,286 -1.31(-4.29%)
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.