Malibu Boats Inc (NQ: MBUU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	18.70	19.20	18.42	18.52	71,330	-0.23(-1.23%)
Sep 29, 2014	18.84	19.12	18.70	18.75	90,441	-0.38(-1.99%)
Sep 26, 2014	18.87	19.14	18.87	19.13	28,578	+0.29(+1.54%)
Sep 25, 2014	19.02	19.35	18.76	18.84	162,523	-0.18(-0.95%)
Sep 24, 2014	19.31	19.46	18.51	19.02	95,944	-0.37(-1.91%)
Sep 23, 2014	19.46	19.59	19.01	19.39	77,379	+0.12(+0.62%)
Sep 22, 2014	19.35	19.69	18.96	19.27	90,504	-0.18(-0.93%)
Sep 19, 2014	19.83	20.09	19.20	19.45	132,246	-0.43(-2.16%)
Sep 18, 2014	20.00	20.00	19.70	19.88	66,185	-0.03(-0.15%)
Sep 17, 2014	19.74	20.10	19.50	19.91	147,067	+0.23(+1.17%)
Sep 16, 2014	19.01	19.93	18.82	19.68	104,014	+0.44(+2.29%)
Sep 15, 2014	19.43	19.43	18.80	19.24	133,345	-0.14(-0.72%)
Sep 12, 2014	19.55	20.36	19.17	19.38	528,709	-0.24(-1.22%)
Sep 11, 2014	21.88	21.88	19.00	19.62	631,914	-1.31(-6.26%)
Sep 10, 2014	20.84	21.49	20.47	20.93	615,755	-0.04(-0.19%)
Sep 09, 2014	20.97	21.37	20.73	20.97	167,890	-0.18(-0.85%)
Sep 08, 2014	21.00	21.42	20.87	21.15	43,008	+0.05(+0.24%)
Sep 05, 2014	21.02	21.30	20.91	21.10	27,163	+0.09(+0.43%)
Sep 04, 2014	20.78	21.24	20.56	21.01	118,422	+0.22(+1.06%)
Sep 03, 2014	21.49	21.49	20.55	20.79	81,873	-0.67(-3.12%)
Sep 02, 2014	20.88	21.69	20.78	21.46	111,965	+0.65(+3.12%)
Aug 29, 2014	20.31	20.81	20.81	20.81	182,600	+0.51(+2.51%)
Aug 28, 2014	20.68	20.77	20.29	20.30	34,659	-0.46(-2.22%)
Aug 27, 2014	20.32	21.00	19.93	20.76	228,712	+0.44(+2.17%)
Aug 26, 2014	20.52	20.64	19.80	20.32	240,904	-0.24(-1.17%)
Aug 25, 2014	20.53	20.76	20.29	20.56	36,059	+0.16(+0.78%)
Aug 22, 2014	20.13	20.72	19.96	20.40	43,269	+0.15(+0.74%)
Aug 21, 2014	20.07	20.46	19.89	20.25	45,730	+0.16(+0.80%)
Aug 20, 2014	19.71	19.71	19.67	20.09	35,954	+0.27(+1.36%)
Aug 19, 2014	19.82	20.19	19.76	19.82	35,707	-0.09(-0.45%)
Aug 18, 2014	19.86	20.00	19.86	19.91	37,505	+0.22(+1.12%)
Aug 15, 2014	19.64	19.74	19.37	19.69	62,775	+0.13(+0.66%)
Aug 14, 2014	19.61	19.71	19.38	19.56	43,202	+0.03(+0.15%)
Aug 13, 2014	19.85	20.03	19.41	19.53	140,182	-0.08(-0.41%)
Aug 12, 2014	19.92	19.92	19.28	19.61	261,542	-0.34(-1.70%)
Aug 11, 2014	19.76	20.19	19.52	19.95	67,151	+0.30(+1.53%)
Aug 08, 2014	19.48	19.71	19.41	19.65	50,149	+0.17(+0.87%)
Aug 07, 2014	19.25	19.84	19.07	19.48	93,299	+0.28(+1.46%)
Aug 06, 2014	19.55	19.67	19.12	19.20	66,522	-0.36(-1.84%)
Aug 05, 2014	19.13	19.86	19.13	19.56	82,669	+0.30(+1.56%)
Aug 04, 2014	19.99	20.05	19.04	19.26	58,738	-0.58(-2.92%)
Aug 01, 2014	19.32	19.84	18.95	19.84	134,377	+0.59(+3.06%)
Jul 31, 2014	19.91	20.00	19.15	19.25	218,176	-0.81(-4.04%)
Jul 30, 2014	19.78	20.15	19.66	20.06	152,307	+0.31(+1.57%)
Jul 29, 2014	19.65	20.08	19.65	19.75	232,226	+0.17(+0.87%)
Jul 28, 2014	19.71	20.02	19.51	19.58	89,128	-0.26(-1.31%)
Jul 25, 2014	19.29	20.00	19.29	19.84	307,425	+0.34(+1.74%)
Jul 24, 2014	19.79	19.98	19.32	19.50	410,711	-0.31(-1.56%)
Jul 23, 2014	19.90	20.00	19.73	19.81	192,993	-0.08(-0.40%)
Jul 22, 2014	20.00	20.00	19.62	19.89	155,823	-0.10(-0.50%)
Jul 21, 2014	19.70	20.00	19.67	19.99	108,745	+0.12(+0.60%)
Jul 18, 2014	19.38	19.97	19.22	19.87	279,673	+0.41(+2.11%)
Jul 17, 2014	19.11	19.72	18.93	19.46	111,321	+0.17(+0.88%)
Jul 16, 2014	19.02	19.45	19.02	19.29	70,030	+0.13(+0.68%)
Jul 15, 2014	19.23	19.37	18.55	19.16	252,230	-0.34(-1.74%)
Jul 14, 2014	19.02	19.89	19.01	19.50	277,302	+0.42(+2.20%)
Jul 11, 2014	18.86	19.38	18.70	19.08	101,900	+0.29(+1.54%)
Jul 10, 2014	18.98	19.32	18.73	18.79	1,772,152	-0.43(-2.24%)
Jul 09, 2014	17.82	19.57	17.65	19.22	186,971	+1.52(+8.59%)
Jul 08, 2014	18.10	18.41	17.14	17.70	124,576	-0.38(-2.10%)
Jul 07, 2014	19.25	19.25	17.63	18.08	146,136	-1.93(-9.65%)
Jul 03, 2014	19.71	20.01	20.01	20.01	90,600	+0.31(+1.57%)
Jul 02, 2014	19.97	20.41	19.13	19.70	70,196	-0.41(-2.04%)
Jul 01, 2014	20.07	20.91	19.93	20.11	42,387	+0.01(+0.05%)
Jun 30, 2014	19.78	20.25	19.57	20.10	63,853	+0.07(+0.35%)
Jun 27, 2014	19.30	20.41	19.30	20.03	251,356	+0.56(+2.88%)
Jun 26, 2014	19.24	19.68	18.97	19.47	78,991	+0.20(+1.04%)
Jun 25, 2014	19.05	19.35	18.82	19.27	55,557	+0.07(+0.36%)
Jun 24, 2014	18.99	19.27	18.78	19.20	47,118	+0.30(+1.59%)
Jun 23, 2014	19.25	19.53	18.82	18.90	46,612	-0.08(-0.42%)
Jun 20, 2014	19.66	19.66	18.92	18.98	126,032	-0.52(-2.67%)
Jun 19, 2014	18.70	19.79	18.65	19.50	93,833	+0.77(+4.11%)
Jun 18, 2014	18.85	19.14	18.50	18.73	46,713	-0.16(-0.85%)
Jun 17, 2014	18.97	19.05	18.57	18.89	38,566	-0.14(-0.74%)
Jun 16, 2014	19.33	19.70	18.81	19.03	55,843	-0.51(-2.61%)
Jun 13, 2014	18.96	19.70	18.76	19.54	73,128	+0.52(+2.73%)
Jun 12, 2014	19.41	19.55	18.85	19.02	45,562	-0.45(-2.31%)
Jun 11, 2014	19.39	19.80	18.83	19.47	83,841	-0.47(-2.36%)
Jun 10, 2014	20.66	20.66	19.35	19.94	45,825	-0.30(-1.48%)
Jun 06, 2014	19.50	20.40	19.35	20.24	36,896	+0.88(+4.55%)
Jun 05, 2014	19.08	19.46	18.57	19.36	28,723	+0.27(+1.41%)
Jun 04, 2014	18.87	19.68	18.75	19.09	31,414	+0.09(+0.47%)
Jun 03, 2014	19.25	19.25	18.76	19.00	91,450	-0.36(-1.86%)
Jun 02, 2014	19.93	19.97	18.74	19.36	46,333	-0.46(-2.32%)
May 30, 2014	19.99	20.09	19.36	19.82	118,438	-0.19(-0.95%)
May 29, 2014	19.60	20.18	19.60	20.01	46,920	+0.38(+1.94%)
May 28, 2014	20.32	20.41	19.29	19.63	23,155	-0.78(-3.82%)
May 27, 2014	20.03	20.63	20.03	20.41	16,136	+0.51(+2.56%)
May 23, 2014	19.80	19.90	19.90	19.90	37,700	+0.16(+0.81%)
May 22, 2014	19.61	20.83	19.38	19.74	49,099	+0.08(+0.41%)
May 21, 2014	19.39	19.76	18.75	19.66	28,827	+0.43(+2.24%)
May 20, 2014	19.62	19.84	18.75	19.23	146,687	-0.38(-1.91%)
May 19, 2014	19.74	20.72	19.32	19.61	66,899	-0.12(-0.63%)
May 16, 2014	19.99	20.07	19.63	19.73	31,125	-0.33(-1.65%)
May 15, 2014	20.53	20.61	19.97	20.06	72,357	-0.50(-2.43%)
May 14, 2014	20.83	20.83	20.28	20.56	44,190	-0.37(-1.77%)
May 13, 2014	20.96	21.48	20.52	20.93	78,136	-0.09(-0.43%)
May 12, 2014	19.50	21.27	19.50	21.02	166,489	+1.57(+8.07%)
May 09, 2014	19.30	19.64	18.44	19.45	62,744	-0.01(-0.05%)
May 08, 2014	20.37	20.37	18.39	19.46	199,173	-0.48(-2.41%)
May 07, 2014	21.46	21.88	19.09	19.94	155,583	-1.61(-7.47%)
May 06, 2014	21.90	21.90	21.32	21.55	95,882	-0.26(-1.19%)
May 05, 2014	21.75	22.40	21.58	21.81	137,935	+0.03(+0.14%)
May 02, 2014	21.76	22.04	21.10	21.78	186,119	-0.02(-0.09%)
May 01, 2014	22.16	22.16	21.50	21.80	123,184	-0.46(-2.07%)
Apr 30, 2014	21.95	22.30	21.44	22.26	147,849	+0.28(+1.27%)
Apr 29, 2014	22.12	22.66	21.56	21.98	81,281	+0.01(+0.05%)
Apr 28, 2014	21.74	22.64	21.25	21.97	73,662	+0.05(+0.23%)
Apr 25, 2014	22.13	22.43	21.90	21.92	116,743	-0.38(-1.70%)
Apr 24, 2014	23.17	23.49	22.11	22.30	90,955	-0.72(-3.13%)
Apr 23, 2014	22.73	23.43	22.30	23.02	47,083	+0.46(+2.04%)
Apr 22, 2014	22.11	22.60	21.95	22.56	82,487	+0.55(+2.50%)
Apr 21, 2014	22.00	22.61	21.70	22.01	79,842	-0.06(-0.27%)
Apr 17, 2014	22.02	22.07	22.07	22.07	39,200	-0.06(-0.27%)
Apr 16, 2014	21.35	22.42	20.65	22.13	78,358	-0.64(-2.81%)
Apr 15, 2014	21.21	22.85	21.21	22.77	82,561	+1.55(+7.30%)
Apr 14, 2014	21.66	21.78	20.59	21.22	116,999	-0.19(-0.89%)
Apr 11, 2014	21.68	21.93	20.49	21.41	123,955	-0.50(-2.28%)
Apr 10, 2014	22.07	22.27	21.83	21.91	103,575	-0.26(-1.17%)
Apr 09, 2014	22.28	22.69	21.99	22.17	134,743	+0.03(+0.14%)
Apr 08, 2014	21.81	22.18	21.77	22.14	126,555	+0.09(+0.41%)
Apr 07, 2014	21.91	22.53	21.86	22.05	194,549	+0.05(+0.23%)
Apr 04, 2014	21.99	22.04	20.75	22.00	200,858	+0.07(+0.32%)
Apr 03, 2014	21.98	22.15	21.55	21.93	176,605	-0.16(-0.72%)
Apr 02, 2014	22.00	22.29	21.43	22.09	200,879	+0.02(+0.09%)
Apr 01, 2014	21.86	22.14	21.54	22.07	118,893	-0.15(-0.68%)
Mar 31, 2014	20.76	22.31	20.50	22.22	1,156,414	+1.51(+7.29%)
Mar 28, 2014	20.03	21.25	20.03	20.71	168,307	+0.67(+3.34%)
Mar 27, 2014	22.25	22.48	19.93	20.04	204,933	-2.20(-9.89%)
Mar 26, 2014	22.20	22.83	21.80	22.24	101,263	+0.21(+0.95%)
Mar 25, 2014	22.24	23.46	21.85	22.03	61,613	-0.29(-1.30%)
Mar 24, 2014	22.52	22.70	21.60	22.32	67,089	-0.15(-0.67%)
Mar 21, 2014	23.17	23.37	22.47	22.47	247,976	-0.55(-2.39%)
Mar 20, 2014	23.19	23.42	21.51	23.02	98,668	+0.11(+0.48%)
Mar 19, 2014	23.25	23.87	22.61	22.91	100,648	-0.35(-1.50%)
Mar 18, 2014	22.00	23.37	22.00	23.26	146,600	+1.25(+5.68%)
Mar 17, 2014	23.38	23.38	21.94	22.01	80,815	-0.67(-2.95%)
Mar 14, 2014	23.54	23.54	22.32	22.68	75,969	-0.84(-3.57%)
Mar 13, 2014	22.40	23.56	22.07	23.52	342,075	+1.10(+4.91%)
Mar 12, 2014	22.15	22.89	21.89	22.42	56,231	+0.18(+0.81%)
Mar 11, 2014	23.81	24.46	21.56	22.24	218,020	-1.66(-6.95%)
Mar 10, 2014	23.50	24.90	23.09	23.90	201,224	+0.91(+3.96%)
Mar 07, 2014	21.89	23.02	21.00	22.99	604,501	+1.23(+5.65%)
Mar 06, 2014	20.25	22.99	20.00	21.76	340,908	+0.91(+4.36%)
Mar 05, 2014	20.08	21.28	19.54	20.85	165,024	+0.97(+4.88%)
Mar 04, 2014	18.76	20.27	18.75	19.88	342,728	+1.23(+6.60%)
Mar 03, 2014	18.33	18.73	18.32	18.65	34,230	+0.22(+1.19%)
Feb 28, 2014	18.23	18.74	18.03	18.43	83,901	+0.25(+1.38%)
Feb 27, 2014	17.90	18.25	17.85	18.18	88,244	+0.20(+1.11%)
Feb 26, 2014	18.21	18.21	17.90	17.98	56,819	-0.17(-0.94%)
Feb 25, 2014	18.17	18.39	17.73	18.15	182,497	-0.05(-0.27%)
Feb 24, 2014	18.53	18.56	18.00	18.20	81,340	-0.15(-0.82%)
Feb 21, 2014	18.29	18.50	17.95	18.35	112,373	+0.06(+0.33%)
Feb 20, 2014	17.75	19.29	17.74	18.29	310,148	+0.58(+3.27%)
Feb 19, 2014	17.96	17.96	17.70	17.71	62,115	-0.04(-0.23%)
Feb 18, 2014	17.90	17.90	17.52	17.75	104,926	-0.14(-0.78%)
Feb 14, 2014	17.07	17.89	17.89	17.89	37,900	+0.82(+4.80%)
Feb 13, 2014	17.60	17.75	16.98	17.07	66,118	-0.56(-3.18%)
Feb 12, 2014	17.30	17.63	17.13	17.63	65,790	+0.20(+1.15%)
Feb 11, 2014	17.50	17.78	17.40	17.43	82,824	-0.10(-0.57%)
Feb 10, 2014	17.59	17.79	17.40	17.53	28,210	-0.01(-0.06%)
Feb 07, 2014	17.25	17.70	17.11	17.54	117,320	+0.39(+2.27%)
Feb 06, 2014	16.94	17.53	16.67	17.15	237,746	-0.10(-0.58%)
Feb 05, 2014	17.50	17.75	17.25	17.25	165,644	-0.39(-2.21%)
Feb 04, 2014	18.07	18.17	17.40	17.64	175,342	-0.46(-2.54%)
Feb 03, 2014	17.64	18.20	17.25	18.10	240,061	+0.35(+1.97%)