Skip to main content

Malibu Boats Inc (NQ: MBUU )

43.28 +1.23 (+2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 54.68 55.19 54.34 54.72 235,200 +0.01(+0.02%)
Sep 27, 2018 54.62 55.21 54.50 54.71 114,574 +0.21(+0.39%)
Sep 26, 2018 54.11 54.90 53.70 54.50 156,392 +0.59(+1.09%)
Sep 25, 2018 52.75 54.12 51.27 53.91 343,849 +1.30(+2.47%)
Sep 24, 2018 52.75 53.00 51.69 52.61 269,645 -0.43(-0.81%)
Sep 21, 2018 52.92 53.37 52.24 53.04 305,100 +0.37(+0.70%)
Sep 20, 2018 52.86 53.47 52.36 52.67 174,337 -0.22(-0.42%)
Sep 19, 2018 53.66 53.99 52.12 52.89 171,782 -0.95(-1.76%)
Sep 18, 2018 53.20 53.89 52.39 53.84 231,381 +0.90(+1.70%)
Sep 17, 2018 55.61 57.90 52.62 52.94 548,567 -0.07(-0.13%)
Sep 14, 2018 52.77 53.33 52.37 53.01 323,100 +0.81(+1.55%)
Sep 13, 2018 52.11 53.13 51.95 52.20 222,068 -0.18(-0.34%)
Sep 12, 2018 52.74 53.44 51.83 52.38 187,734 -0.08(-0.15%)
Sep 11, 2018 51.96 53.23 51.82 52.46 273,244 +0.16(+0.31%)
Sep 10, 2018 52.40 53.81 50.65 52.30 399,015 -0.09(-0.17%)
Sep 07, 2018 53.00 54.01 51.56 52.39 362,900 -0.03(-0.06%)
Sep 06, 2018 54.91 59.57 50.53 52.42 938,387 +2.73(+5.49%)
Sep 05, 2018 48.71 50.44 47.70 49.69 619,417 +1.17(+2.41%)
Sep 04, 2018 47.99 49.85 47.58 48.52 348,157 +0.31(+0.64%)
Aug 31, 2018 48.21 48.21 48.21 0 +1.56(+3.34%)
Aug 30, 2018 46.20 46.91 46.00 46.65 256,087 +0.27(+0.58%)
Aug 29, 2018 45.70 46.46 45.38 46.38 103,750 +0.71(+1.55%)
Aug 28, 2018 45.70 46.39 45.41 45.67 84,327 +0.16(+0.35%)
Aug 27, 2018 45.11 45.72 44.78 45.51 106,547 +0.40(+0.89%)
Aug 24, 2018 45.04 45.30 44.21 45.11 105,600 -0.09(-0.20%)
Aug 23, 2018 44.18 46.53 43.07 45.20 260,298 +3.07(+7.29%)
Aug 22, 2018 39.60 42.60 39.52 42.13 312,724 +2.69(+6.82%)
Aug 21, 2018 39.91 40.52 39.32 39.44 99,948 -0.12(-0.30%)
Aug 20, 2018 39.51 40.33 39.50 39.56 93,427 +0.07(+0.18%)
Aug 17, 2018 38.37 39.74 37.45 39.49 132,000 +1.13(+2.95%)
Aug 16, 2018 37.92 38.48 37.81 38.36 76,748 +0.73(+1.94%)
Aug 15, 2018 38.55 38.55 37.24 37.63 86,028 -1.04(-2.69%)
Aug 14, 2018 38.40 39.31 38.40 38.67 47,608 +0.34(+0.89%)
Aug 13, 2018 38.59 39.02 38.15 38.33 89,311 -0.25(-0.65%)
Aug 10, 2018 38.38 38.80 37.82 38.58 61,400 -0.07(-0.18%)
Aug 09, 2018 37.98 39.11 37.98 38.65 58,140 +0.70(+1.84%)
Aug 08, 2018 38.22 38.46 37.61 37.95 66,374 -0.28(-0.73%)
Aug 07, 2018 37.34 38.46 37.10 38.23 88,494 +0.88(+2.36%)
Aug 06, 2018 37.68 38.09 37.03 37.35 65,479 -0.32(-0.85%)
Aug 03, 2018 37.77 38.38 37.59 37.67 68,600 +0.01(+0.03%)
Aug 02, 2018 37.05 37.94 36.77 37.66 68,921 +0.52(+1.40%)
Aug 01, 2018 37.59 37.59 36.68 37.14 109,318 -0.45(-1.20%)
Jul 31, 2018 37.30 37.86 36.50 37.59 91,697 +0.52(+1.40%)
Jul 30, 2018 37.15 37.71 37.05 37.07 59,394 -0.19(-0.51%)
Jul 27, 2018 38.44 38.66 36.89 37.26 88,400 -1.31(-3.40%)
Jul 26, 2018 37.94 39.16 37.53 38.57 145,338 +0.62(+1.63%)
Jul 25, 2018 39.06 39.33 37.90 37.95 143,852 -1.09(-2.79%)
Jul 24, 2018 39.77 40.12 38.66 39.04 117,449 -0.68(-1.71%)
Jul 23, 2018 38.58 40.42 38.57 39.72 167,693 +1.14(+2.95%)
Jul 20, 2018 38.15 39.01 37.80 38.58 428,744 +0.59(+1.55%)
Jul 19, 2018 42.70 42.91 37.90 37.99 442,462 -4.98(-11.59%)
Jul 18, 2018 42.74 43.20 42.40 42.97 55,487 +0.14(+0.33%)
Jul 17, 2018 42.63 43.18 42.40 42.83 50,370 -0.01(-0.02%)
Jul 16, 2018 42.22 42.88 41.88 42.84 60,832 +0.56(+1.32%)
Jul 13, 2018 42.69 41.84 42.28 51,582 -0.02(-0.05%)
Jul 12, 2018 42.93 43.36 41.56 42.30 99,863 -0.37(-0.87%)
Jul 11, 2018 43.35 43.35 42.52 42.67 94,798 -0.54(-1.25%)
Jul 10, 2018 44.42 44.69 43.16 43.21 89,052 -1.05(-2.37%)
Jul 09, 2018 43.11 44.36 42.87 44.26 100,429 +1.37(+3.19%)
Jul 06, 2018 42.87 43.17 42.51 42.89 67,483 +0.19(+0.44%)
Jul 05, 2018 42.65 43.18 42.21 42.70 124,414 +0.07(+0.16%)
Jul 03, 2018 42.63 42.63 42.63 0 -0.80(-1.84%)
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.