Skip to main content

Mastercraft Boat Holdings Inc (NQ: MCFT )

22.45 +0.06 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 22.64 23.18 22.48 22.85 101,578 +0.21(+0.93%)
Dec 29, 2023 23.14 23.25 22.62 22.64 70,725 -0.45(-1.95%)
Dec 28, 2023 23.51 23.51 22.94 23.09 65,085 -0.44(-1.87%)
Dec 27, 2023 23.22 23.80 23.09 23.53 95,582 +0.28(+1.20%)
Dec 26, 2023 23.09 23.39 22.96 23.25 73,767 +0.22(+0.96%)
Dec 22, 2023 23.13 23.42 22.91 23.03 70,360 +0.05(+0.22%)
Dec 21, 2023 22.73 23.02 22.60 22.98 87,647 +0.58(+2.59%)
Dec 20, 2023 22.41 23.26 22.23 22.40 88,144 -0.08(-0.36%)
Dec 19, 2023 21.88 22.52 21.52 22.48 120,773 +0.83(+3.83%)
Dec 18, 2023 21.81 21.92 21.55 21.65 88,255 -0.20(-0.92%)
Dec 15, 2023 22.47 22.47 21.77 21.85 245,511 -0.38(-1.71%)
Dec 14, 2023 21.60 22.43 21.60 22.23 263,535 +0.98(+4.61%)
Dec 13, 2023 20.57 21.31 20.17 21.25 207,320 +0.61(+2.96%)
Dec 12, 2023 20.96 20.96 20.62 20.64 51,829 -0.32(-1.53%)
Dec 11, 2023 21.00 21.17 20.71 20.96 92,772 -0.04(-0.19%)
Dec 08, 2023 20.98 21.32 20.91 21.00 97,168 -0.01(-0.05%)
Dec 07, 2023 20.66 21.13 20.39 21.01 90,292 +0.49(+2.39%)
Dec 06, 2023 20.48 21.03 20.42 20.52 66,420 +0.19(+0.93%)
Dec 05, 2023 21.00 21.01 20.29 20.33 74,879 -0.74(-3.51%)
Dec 04, 2023 20.95 21.58 20.85 21.07 117,983 -0.01(-0.05%)
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.