Skip to main content

Mastercraft Boat Holdings Inc (NQ: MCFT )

23.72 +0.91 (+3.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 22.98 23.77 22.91 23.72 136,241 +0.91(+3.99%)
Mar 27, 2024 22.06 22.83 22.06 22.81 62,836 +0.81(+3.68%)
Mar 26, 2024 22.43 22.59 21.98 22.00 64,221 -0.20(-0.90%)
Mar 25, 2024 22.39 22.89 22.15 22.20 88,989 -0.33(-1.46%)
Mar 22, 2024 23.00 23.02 22.53 22.53 86,222 -0.51(-2.21%)
Mar 21, 2024 22.89 23.21 22.74 23.04 113,607 +0.16(+0.70%)
Mar 20, 2024 21.92 22.97 21.73 22.88 116,616 +0.77(+3.48%)
Mar 19, 2024 22.20 22.57 21.85 22.11 151,438 +0.13(+0.59%)
Mar 18, 2024 21.74 22.06 21.23 21.98 219,417 +0.25(+1.15%)
Mar 15, 2024 20.77 21.76 20.77 21.73 168,970 +0.89(+4.27%)
Mar 14, 2024 21.06 21.10 20.59 20.84 127,490 -0.24(-1.14%)
Mar 13, 2024 20.90 21.23 20.89 21.08 95,907 +0.06(+0.29%)
Mar 12, 2024 21.12 21.27 20.89 21.02 133,483 -0.11(-0.52%)
Mar 11, 2024 21.26 21.56 20.94 21.13 187,892 -0.07(-0.33%)
Mar 08, 2024 21.38 21.77 21.14 21.20 85,104 +0.09(+0.43%)
Mar 07, 2024 21.23 21.54 21.07 21.11 72,550 +0.09(+0.43%)
Mar 06, 2024 21.39 21.61 20.77 21.02 132,762 -0.22(-1.04%)
Mar 05, 2024 21.38 21.91 21.24 21.24 125,147 -0.20(-0.93%)
Mar 04, 2024 21.75 22.00 21.41 21.44 85,331 -0.52(-2.37%)
Mar 01, 2024 21.89 22.15 21.51 21.96 87,796 +0.03(+0.14%)
Feb 29, 2024 22.19 22.20 21.75 21.93 119,295 +0.20(+0.92%)
Feb 28, 2024 21.96 22.27 21.72 21.73 134,480 -0.51(-2.29%)
Feb 27, 2024 22.17 22.43 21.97 22.24 80,756 +0.18(+0.82%)
Feb 26, 2024 22.27 22.60 21.87 22.06 94,828 -0.39(-1.74%)
Feb 23, 2024 22.25 22.57 22.14 22.45 79,842 +0.06(+0.29%)
Feb 22, 2024 21.86 22.40 21.53 22.39 143,298 +0.41(+1.87%)
Feb 21, 2024 21.55 22.13 21.50 21.98 125,625 +0.40(+1.83%)
Feb 20, 2024 21.51 21.67 21.27 21.58 140,270 -0.13(-0.60%)
Feb 16, 2024 22.12 22.20 21.71 21.71 83,204 -0.72(-3.21%)
Feb 15, 2024 22.36 22.68 22.07 22.43 166,182 +0.36(+1.63%)
Feb 14, 2024 22.12 22.30 21.63 22.07 187,794 +0.31(+1.42%)
Feb 13, 2024 22.11 22.45 21.65 21.76 320,274 -1.30(-5.64%)
Feb 12, 2024 21.63 23.30 21.63 23.06 170,565 +1.40(+6.46%)
Feb 09, 2024 21.13 21.74 21.00 21.66 101,025 +0.53(+2.51%)
Feb 08, 2024 20.38 21.13 20.38 21.13 143,113 +0.54(+2.62%)
Feb 07, 2024 20.80 21.48 20.02 20.59 235,882 +0.46(+2.29%)
Feb 06, 2024 19.56 20.17 19.56 20.13 175,614 +0.46(+2.34%)
Feb 05, 2024 19.54 19.75 19.22 19.67 148,709 -0.14(-0.71%)
Feb 02, 2024 19.50 20.19 19.39 19.81 72,336 -0.08(-0.40%)
Feb 01, 2024 19.62 19.90 19.25 19.89 155,320 +0.52(+2.68%)
Jan 31, 2024 19.75 19.91 19.32 19.37 143,919 -0.26(-1.32%)
Jan 30, 2024 20.77 20.77 19.45 19.63 182,929 -1.77(-8.27%)
Jan 29, 2024 20.70 21.46 20.58 21.40 88,580 +0.77(+3.73%)
Jan 26, 2024 20.96 20.97 20.61 20.63 72,168 -0.04(-0.19%)
Jan 25, 2024 20.89 21.19 20.03 20.67 154,412 -0.38(-1.81%)
Jan 24, 2024 21.78 21.86 20.76 21.05 77,031 -0.31(-1.45%)
Jan 23, 2024 21.75 21.84 21.25 21.36 91,724 -0.06(-0.28%)
Jan 22, 2024 20.83 21.47 20.83 21.42 78,327 +0.70(+3.38%)
Jan 19, 2024 20.64 20.74 19.99 20.72 77,684 +0.24(+1.17%)
Jan 18, 2024 20.48 20.62 20.19 20.48 77,445 +0.05(+0.24%)
Jan 17, 2024 20.44 20.62 20.23 20.43 65,257 -0.17(-0.83%)
Jan 16, 2024 21.00 20.81 20.38 20.60 98,642 -0.54(-2.55%)
Jan 12, 2024 21.66 21.89 21.07 21.14 102,263 -0.32(-1.49%)
Jan 11, 2024 21.69 21.69 21.24 21.46 94,738 -0.14(-0.65%)
Jan 10, 2024 21.94 22.13 21.50 21.60 103,079 -0.38(-1.73%)
Jan 09, 2024 21.85 22.29 21.65 21.98 97,045 -0.16(-0.72%)
Jan 08, 2024 22.06 22.37 21.86 22.14 83,676 -0.05(-0.23%)
Jan 05, 2024 21.90 22.62 21.90 22.19 134,835 +0.04(+0.18%)
Jan 04, 2024 21.85 22.23 21.34 22.15 198,342 +0.49(+2.26%)
Jan 03, 2024 22.67 22.87 21.66 21.66 139,494 -1.19(-5.21%)
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.