Malibu Boats Inc (NQ: MBUU )

69.75 USD +0.33 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 84.29 85.92 83.15 84.12 121,209 +0.46(+0.55%)
Jul 30, 2021 80.91 83.70 80.91 83.66 133,231 +2.00(+2.45%)
Jul 29, 2021 79.97 83.47 79.72 81.66 160,206 +2.54(+3.21%)
Jul 28, 2021 79.00 79.77 77.20 79.12 134,404 +1.35(+1.74%)
Jul 27, 2021 78.62 78.62 75.90 77.77 131,619 -1.44(-1.82%)
Jul 26, 2021 80.01 80.82 79.21 79.21 81,850 -0.56(-0.70%)
Jul 23, 2021 78.93 80.46 78.31 79.77 73,425 +1.28(+1.63%)
Jul 22, 2021 78.83 79.38 77.60 78.49 89,855 -0.38(-0.48%)
Jul 21, 2021 79.20 80.89 78.25 78.87 179,058 +0.28(+0.36%)
Jul 20, 2021 75.00 79.53 74.07 78.59 233,937 +3.97(+5.32%)
Jul 19, 2021 73.69 76.23 72.62 74.62 237,484 -0.49(-0.65%)
Jul 16, 2021 75.96 76.50 74.78 75.11 174,637 -0.65(-0.86%)
Jul 15, 2021 75.89 76.60 74.60 75.76 180,040 -1.01(-1.32%)
Jul 14, 2021 75.23 77.39 75.12 76.77 204,740 +1.79(+2.39%)
Jul 13, 2021 74.50 75.68 73.22 74.98 191,845 -0.12(-0.16%)
Jul 12, 2021 72.65 75.61 71.63 75.10 429,766 +3.65(+5.11%)
Jul 09, 2021 69.97 71.85 69.38 71.45 212,914 +2.54(+3.69%)
Jul 08, 2021 68.30 70.15 66.54 68.91 265,119 -0.84(-1.20%)
Jul 07, 2021 70.28 71.19 68.82 69.75 117,320 -0.30(-0.43%)
Jul 06, 2021 72.00 72.00 69.72 70.05 282,606 -1.80(-2.51%)
Jul 02, 2021 74.27 74.96 71.76 71.85 163,455 -2.10(-2.84%)
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.