Malibu Boats Inc (NQ: MBUU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	39.50	39.92	39.29	39.54	48,700	-0.18(-0.45%)
Nov 27, 2019	39.13	39.76	39.00	39.72	114,300	+0.98(+2.53%)
Nov 26, 2019	39.54	40.00	38.56	38.74	207,725	-0.72(-1.82%)
Nov 25, 2019	38.12	39.56	37.97	39.46	97,634	+1.41(+3.71%)
Nov 22, 2019	38.30	38.72	37.80	38.05	202,300	-0.06(-0.16%)
Nov 21, 2019	38.24	38.24	37.30	38.11	131,531	+0.12(+0.32%)
Nov 20, 2019	37.82	38.34	37.66	37.99	249,079	-0.13(-0.34%)
Nov 19, 2019	38.08	38.63	37.86	38.12	359,090	+0.05(+0.13%)
Nov 18, 2019	38.13	38.32	37.87	38.07	158,580	+0.04(+0.11%)
Nov 15, 2019	38.30	38.91	37.90	38.03	208,900	+0.05(+0.13%)
Nov 14, 2019	38.02	38.35	37.52	37.98	195,061	-0.07(-0.18%)
Nov 13, 2019	38.13	38.47	37.76	38.05	165,198	-0.26(-0.68%)
Nov 12, 2019	38.35	38.64	37.78	38.31	126,816	-0.00(-0.01%)
Nov 11, 2019	37.85	38.32	37.17	38.31	267,749	+0.48(+1.28%)
Nov 08, 2019	38.06	39.00	37.65	37.83	212,000	-0.18(-0.47%)
Nov 07, 2019	35.16	39.68	35.16	38.01	844,824	+4.29(+12.72%)
Nov 06, 2019	33.91	33.97	33.19	33.72	280,891	-0.27(-0.79%)
Nov 05, 2019	33.02	34.33	33.02	33.99	340,127	+1.05(+3.17%)
Nov 04, 2019	32.49	33.32	31.86	32.95	476,507	+0.65(+2.00%)
Nov 01, 2019	32.82	33.25	32.29	32.30	201,800	-0.32(-0.98%)
Oct 31, 2019	34.35	34.51	32.33	32.62	131,962	-1.74(-5.06%)
Oct 30, 2019	34.92	35.23	33.75	34.36	234,739	-0.37(-1.07%)
Oct 29, 2019	34.42	35.24	34.40	34.73	245,681	+0.15(+0.43%)
Oct 28, 2019	33.54	34.75	33.54	34.58	256,009	+1.22(+3.66%)
Oct 25, 2019	32.56	33.58	32.56	33.36	153,300	+0.68(+2.08%)
Oct 24, 2019	32.78	32.78	32.09	32.68	144,037	+0.05(+0.15%)
Oct 23, 2019	32.75	32.97	32.43	32.63	152,020	-0.12(-0.37%)
Oct 22, 2019	32.59	32.87	32.25	32.75	106,675	+0.44(+1.36%)
Oct 21, 2019	33.02	33.64	32.24	32.31	188,906	-0.33(-1.01%)
Oct 18, 2019	31.73	32.86	31.68	32.64	163,600	+0.67(+2.10%)
Oct 17, 2019	31.87	32.26	31.50	31.97	134,450	+0.32(+1.01%)
Oct 16, 2019	31.44	31.92	31.19	31.65	116,948	+0.05(+0.16%)
Oct 15, 2019	31.27	32.34	31.01	31.60	396,595	+0.46(+1.48%)
Oct 14, 2019	30.70	31.26	29.99	31.14	197,708	+0.14(+0.45%)
Oct 11, 2019	29.99	31.18	29.99	31.00	188,800	+1.52(+5.16%)
Oct 10, 2019	29.97	30.88	29.43	29.48	127,547	-0.31(-1.04%)
Oct 09, 2019	30.63	30.63	29.72	29.79	199,801	-0.38(-1.26%)
Oct 08, 2019	30.59	30.81	30.06	30.17	251,232	-0.84(-2.71%)
Oct 07, 2019	31.45	31.78	30.80	31.01	268,288	-0.62(-1.96%)
Oct 04, 2019	30.02	31.64	29.92	31.63	187,000	+1.77(+5.93%)
Oct 03, 2019	29.78	29.92	28.83	29.86	455,202	-0.02(-0.05%)
Oct 02, 2019	30.50	30.75	29.64	29.88	359,636	-0.82(-2.66%)
Oct 01, 2019	30.99	31.98	30.41	30.69	398,115	+0.01(+0.03%)
Sep 30, 2019	30.30	31.02	30.03	30.68	230,239	+0.66(+2.20%)
Sep 27, 2019	29.75	30.27	29.71	30.02	263,200	+0.48(+1.62%)
Sep 26, 2019	30.51	30.51	29.48	29.54	136,951	-0.92(-3.02%)
Sep 25, 2019	29.82	30.83	29.74	30.46	183,216	+0.72(+2.42%)
Sep 24, 2019	31.34	31.52	29.58	29.74	380,677	-1.56(-4.98%)
Sep 23, 2019	30.64	31.64	30.64	31.30	117,110	+0.51(+1.66%)
Sep 20, 2019	31.02	31.55	30.65	30.79	297,400	-0.13(-0.42%)
Sep 19, 2019	31.20	31.88	30.87	30.92	192,445	+0.02(+0.06%)
Sep 18, 2019	30.91	31.11	30.58	30.90	174,598	-0.16(-0.52%)
Sep 17, 2019	30.76	31.21	30.39	31.06	190,575	+0.03(+0.10%)
Sep 16, 2019	30.99	31.52	30.38	31.03	119,906	-0.02(-0.06%)
Sep 13, 2019	30.75	31.62	30.07	31.05	310,800	+0.70(+2.31%)
Sep 12, 2019	30.96	30.96	29.67	30.35	467,713	-1.12(-3.56%)
Sep 11, 2019	30.22	31.59	29.68	31.47	280,686	+1.02(+3.35%)
Sep 10, 2019	29.76	30.90	29.76	30.45	180,066	+0.56(+1.87%)
Sep 09, 2019	29.02	30.08	28.83	29.89	306,645	+1.11(+3.86%)
Sep 06, 2019	28.82	29.30	28.63	28.78	350,200	-0.10(-0.35%)
Sep 05, 2019	28.03	29.61	28.00	28.88	568,239	+1.11(+4.00%)
Sep 04, 2019	28.73	28.73	27.50	27.77	359,049	-0.45(-1.59%)