NasdaqGM - Delayed Quote • USD
MasterCraft Boat Holdings, Inc. (MCFT)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 20.91 | 20.91 | 20.40 | 20.53 | 20.53 | 153,977 |
Apr 24, 2024 | 21.03 | 21.35 | 21.00 | 21.31 | 21.31 | 104,500 |
Apr 23, 2024 | 21.84 | 22.01 | 21.04 | 21.05 | 21.05 | 129,800 |
Apr 22, 2024 | 21.31 | 21.53 | 21.02 | 21.50 | 21.50 | 113,000 |
Apr 19, 2024 | 20.71 | 21.37 | 20.71 | 21.10 | 21.10 | 134,900 |
Apr 18, 2024 | 20.89 | 21.15 | 20.57 | 20.88 | 20.88 | 351,100 |
Apr 17, 2024 | 21.12 | 21.53 | 20.69 | 20.84 | 20.84 | 167,900 |
Apr 16, 2024 | 21.23 | 21.26 | 20.84 | 21.06 | 21.06 | 176,100 |
Apr 15, 2024 | 22.29 | 22.38 | 21.42 | 21.50 | 21.50 | 156,200 |
Apr 12, 2024 | 21.91 | 22.00 | 21.62 | 21.93 | 21.93 | 145,900 |
Apr 11, 2024 | 21.84 | 22.08 | 21.74 | 22.01 | 22.01 | 79,900 |
Apr 10, 2024 | 22.09 | 22.17 | 21.51 | 21.69 | 21.69 | 115,000 |
Apr 9, 2024 | 22.49 | 22.94 | 22.42 | 22.81 | 22.81 | 73,600 |
Apr 8, 2024 | 22.98 | 23.12 | 22.46 | 22.48 | 22.48 | 62,200 |
Apr 5, 2024 | 22.39 | 22.81 | 22.23 | 22.81 | 22.81 | 78,400 |
Apr 4, 2024 | 23.65 | 23.67 | 22.27 | 22.40 | 22.40 | 113,000 |
Apr 3, 2024 | 23.26 | 23.67 | 23.15 | 23.34 | 23.34 | 77,300 |
Apr 2, 2024 | 23.79 | 23.79 | 23.10 | 23.41 | 23.41 | 120,000 |
Apr 1, 2024 | 23.73 | 24.05 | 23.37 | 23.99 | 23.99 | 150,100 |
Mar 28, 2024 | 22.98 | 23.77 | 22.91 | 23.72 | 23.72 | 136,200 |
Mar 27, 2024 | 22.06 | 22.83 | 22.06 | 22.81 | 22.81 | 62,800 |
Mar 26, 2024 | 22.43 | 22.59 | 21.98 | 22.00 | 22.00 | 64,200 |
Mar 25, 2024 | 22.39 | 22.89 | 22.15 | 22.20 | 22.20 | 89,000 |
Mar 22, 2024 | 23.00 | 23.02 | 22.53 | 22.53 | 22.53 | 86,200 |
Mar 21, 2024 | 22.89 | 23.21 | 22.74 | 23.04 | 23.04 | 113,600 |
Mar 20, 2024 | 21.92 | 22.97 | 21.74 | 22.88 | 22.88 | 116,600 |
Mar 19, 2024 | 22.20 | 22.57 | 21.85 | 22.11 | 22.11 | 151,400 |
Mar 18, 2024 | 21.74 | 22.06 | 21.23 | 21.98 | 21.98 | 223,600 |
Mar 15, 2024 | 20.77 | 21.76 | 20.77 | 21.73 | 21.73 | 169,000 |
Mar 14, 2024 | 21.06 | 21.10 | 20.59 | 20.84 | 20.84 | 127,500 |
Mar 13, 2024 | 20.90 | 21.23 | 20.89 | 21.08 | 21.08 | 95,900 |
Mar 12, 2024 | 21.12 | 21.27 | 20.90 | 21.02 | 21.02 | 133,500 |
Mar 11, 2024 | 21.26 | 21.56 | 20.93 | 21.13 | 21.13 | 187,900 |
Mar 8, 2024 | 21.38 | 21.77 | 21.14 | 21.20 | 21.20 | 85,100 |
Mar 7, 2024 | 21.23 | 21.54 | 21.07 | 21.11 | 21.11 | 72,600 |
Mar 6, 2024 | 21.39 | 21.61 | 20.77 | 21.02 | 21.02 | 132,800 |
Mar 5, 2024 | 21.38 | 21.91 | 21.24 | 21.24 | 21.24 | 125,100 |
Mar 4, 2024 | 21.75 | 22.00 | 21.41 | 21.44 | 21.44 | 85,300 |
Mar 1, 2024 | 21.89 | 22.15 | 21.51 | 21.96 | 21.96 | 87,800 |
Feb 29, 2024 | 22.19 | 22.19 | 21.75 | 21.93 | 21.93 | 119,300 |
Feb 28, 2024 | 21.96 | 22.27 | 21.72 | 21.73 | 21.73 | 134,500 |
Feb 27, 2024 | 22.17 | 22.43 | 21.97 | 22.24 | 22.24 | 80,800 |
Feb 26, 2024 | 22.27 | 22.60 | 21.87 | 22.06 | 22.06 | 94,800 |
Feb 23, 2024 | 22.25 | 22.57 | 22.15 | 22.45 | 22.45 | 79,800 |
Feb 22, 2024 | 21.86 | 22.40 | 21.53 | 22.39 | 22.39 | 143,300 |
Feb 21, 2024 | 21.55 | 22.13 | 21.50 | 21.98 | 21.98 | 125,600 |
Feb 20, 2024 | 21.51 | 21.67 | 21.27 | 21.58 | 21.58 | 140,300 |
Feb 16, 2024 | 22.12 | 22.20 | 21.71 | 21.71 | 21.71 | 83,200 |
Feb 15, 2024 | 22.36 | 22.68 | 22.07 | 22.43 | 22.43 | 166,200 |
Feb 14, 2024 | 22.12 | 22.30 | 21.63 | 22.07 | 22.07 | 187,800 |
Feb 13, 2024 | 22.11 | 22.45 | 21.65 | 21.76 | 21.76 | 320,300 |
Feb 12, 2024 | 21.63 | 23.30 | 21.63 | 23.06 | 23.06 | 170,600 |
Feb 9, 2024 | 21.13 | 21.74 | 21.00 | 21.66 | 21.66 | 101,000 |
Feb 8, 2024 | 20.38 | 21.13 | 20.38 | 21.13 | 21.13 | 143,100 |
Feb 7, 2024 | 20.80 | 21.48 | 20.02 | 20.59 | 20.59 | 235,900 |
Feb 6, 2024 | 19.56 | 20.17 | 19.56 | 20.13 | 20.13 | 175,600 |
Feb 5, 2024 | 19.54 | 19.75 | 19.22 | 19.67 | 19.67 | 148,700 |
Feb 2, 2024 | 19.50 | 20.19 | 19.39 | 19.81 | 19.81 | 72,300 |
Feb 1, 2024 | 19.62 | 19.90 | 19.25 | 19.89 | 19.89 | 155,300 |
Jan 31, 2024 | 19.75 | 19.91 | 19.32 | 19.37 | 19.37 | 143,900 |
Jan 30, 2024 | 20.77 | 20.77 | 19.45 | 19.63 | 19.63 | 182,900 |
Jan 29, 2024 | 20.70 | 21.46 | 20.58 | 21.40 | 21.40 | 88,600 |
Jan 26, 2024 | 20.96 | 20.97 | 20.61 | 20.63 | 20.63 | 72,200 |
Jan 25, 2024 | 20.89 | 21.19 | 20.03 | 20.67 | 20.67 | 154,400 |
Jan 24, 2024 | 21.78 | 21.86 | 20.76 | 21.05 | 21.05 | 77,000 |
Jan 23, 2024 | 21.75 | 21.84 | 21.25 | 21.36 | 21.36 | 91,700 |
Jan 22, 2024 | 20.83 | 21.47 | 20.83 | 21.42 | 21.42 | 78,300 |
Jan 19, 2024 | 20.64 | 20.74 | 19.99 | 20.72 | 20.72 | 77,700 |
Jan 18, 2024 | 20.48 | 20.62 | 20.19 | 20.48 | 20.48 | 77,400 |
Jan 17, 2024 | 20.44 | 20.62 | 20.23 | 20.43 | 20.43 | 65,300 |
Jan 16, 2024 | 21.00 | 21.00 | 20.38 | 20.60 | 20.60 | 98,600 |
Jan 12, 2024 | 21.66 | 21.89 | 21.07 | 21.14 | 21.14 | 102,300 |
Jan 11, 2024 | 21.69 | 21.69 | 21.24 | 21.46 | 21.46 | 94,700 |
Jan 10, 2024 | 21.94 | 22.13 | 21.50 | 21.60 | 21.60 | 103,100 |
Jan 9, 2024 | 21.85 | 22.29 | 21.65 | 21.98 | 21.98 | 97,000 |
Jan 8, 2024 | 22.06 | 22.37 | 21.86 | 22.14 | 22.14 | 83,700 |
Jan 5, 2024 | 21.90 | 22.62 | 21.90 | 22.19 | 22.19 | 134,800 |
Jan 4, 2024 | 21.85 | 22.23 | 21.34 | 22.15 | 22.15 | 198,300 |
Jan 3, 2024 | 22.67 | 22.87 | 21.66 | 21.66 | 21.66 | 139,500 |
Jan 2, 2024 | 22.64 | 23.18 | 22.48 | 22.85 | 22.85 | 101,600 |
Dec 29, 2023 | 23.14 | 23.25 | 22.62 | 22.64 | 22.64 | 70,700 |
Dec 28, 2023 | 23.51 | 23.51 | 22.94 | 23.09 | 23.09 | 65,100 |
Dec 27, 2023 | 23.22 | 23.80 | 23.09 | 23.53 | 23.53 | 95,600 |
Dec 26, 2023 | 23.09 | 23.39 | 22.96 | 23.25 | 23.25 | 73,800 |
Dec 22, 2023 | 23.13 | 23.42 | 22.91 | 23.03 | 23.03 | 70,400 |
Dec 21, 2023 | 22.73 | 23.02 | 22.60 | 22.98 | 22.98 | 87,600 |
Dec 20, 2023 | 22.41 | 23.26 | 22.23 | 22.40 | 22.40 | 88,100 |
Dec 19, 2023 | 21.88 | 22.52 | 21.52 | 22.48 | 22.48 | 120,800 |
Dec 18, 2023 | 21.81 | 21.92 | 21.55 | 21.65 | 21.65 | 88,300 |
Dec 15, 2023 | 22.47 | 22.47 | 21.77 | 21.85 | 21.85 | 239,100 |
Dec 14, 2023 | 21.60 | 22.43 | 21.60 | 22.23 | 22.23 | 263,500 |
Dec 13, 2023 | 20.57 | 21.31 | 20.17 | 21.25 | 21.25 | 207,300 |
Dec 12, 2023 | 20.96 | 20.96 | 20.62 | 20.64 | 20.64 | 51,800 |
Dec 11, 2023 | 21.00 | 21.17 | 20.71 | 20.96 | 20.96 | 92,800 |
Dec 8, 2023 | 20.98 | 21.32 | 20.91 | 21.00 | 21.00 | 97,200 |
Dec 7, 2023 | 20.66 | 21.13 | 20.39 | 21.01 | 21.01 | 90,300 |
Dec 6, 2023 | 20.48 | 21.03 | 20.42 | 20.52 | 20.52 | 66,400 |
Dec 5, 2023 | 21.00 | 21.01 | 20.29 | 20.33 | 20.33 | 74,900 |
Dec 4, 2023 | 20.95 | 21.58 | 20.85 | 21.07 | 21.07 | 118,000 |
Dec 1, 2023 | 20.07 | 21.14 | 19.93 | 21.08 | 21.08 | 272,500 |
Nov 30, 2023 | 20.50 | 20.50 | 19.92 | 20.00 | 20.00 | 130,100 |
Nov 29, 2023 | 20.67 | 21.12 | 20.31 | 20.32 | 20.32 | 101,700 |
Nov 28, 2023 | 20.68 | 20.70 | 20.39 | 20.49 | 20.49 | 118,200 |
Nov 27, 2023 | 20.79 | 20.89 | 20.50 | 20.80 | 20.80 | 122,300 |
Nov 24, 2023 | 20.59 | 20.90 | 20.58 | 20.77 | 20.77 | 80,000 |
Nov 22, 2023 | 20.72 | 21.07 | 20.58 | 20.60 | 20.60 | 103,300 |
Nov 21, 2023 | 20.76 | 21.06 | 20.58 | 20.58 | 20.58 | 99,100 |
Nov 20, 2023 | 20.95 | 21.33 | 20.68 | 20.91 | 20.91 | 96,600 |
Nov 17, 2023 | 21.20 | 21.69 | 20.95 | 20.95 | 20.95 | 160,300 |
Nov 16, 2023 | 21.26 | 21.28 | 20.70 | 20.86 | 20.86 | 137,800 |
Nov 15, 2023 | 21.01 | 21.98 | 20.93 | 21.47 | 21.47 | 128,600 |
Nov 14, 2023 | 20.21 | 20.92 | 20.12 | 20.92 | 20.92 | 172,500 |
Nov 13, 2023 | 19.75 | 19.89 | 19.40 | 19.58 | 19.58 | 164,100 |
Nov 10, 2023 | 20.35 | 20.38 | 19.69 | 19.95 | 19.95 | 130,300 |
Nov 9, 2023 | 20.24 | 20.29 | 19.82 | 20.15 | 20.15 | 202,100 |
Nov 8, 2023 | 20.50 | 21.57 | 19.31 | 20.00 | 20.00 | 223,500 |
Nov 7, 2023 | 21.63 | 21.65 | 21.24 | 21.42 | 21.42 | 114,200 |
Nov 6, 2023 | 22.38 | 22.45 | 21.44 | 21.67 | 21.67 | 87,800 |
Nov 3, 2023 | 21.54 | 22.27 | 21.54 | 22.22 | 22.22 | 117,200 |
Nov 2, 2023 | 21.19 | 21.42 | 20.81 | 21.16 | 21.16 | 99,300 |
Nov 1, 2023 | 20.23 | 20.80 | 20.07 | 20.79 | 20.79 | 189,000 |
Oct 31, 2023 | 20.00 | 20.68 | 19.96 | 20.44 | 20.44 | 118,300 |
Oct 30, 2023 | 20.39 | 20.47 | 19.77 | 20.11 | 20.11 | 163,400 |
Oct 27, 2023 | 20.50 | 20.95 | 20.15 | 20.23 | 20.23 | 131,900 |
Oct 26, 2023 | 21.04 | 21.30 | 20.34 | 20.58 | 20.58 | 129,700 |
Oct 25, 2023 | 21.42 | 21.42 | 20.86 | 21.00 | 21.00 | 171,000 |
Oct 24, 2023 | 21.97 | 22.01 | 21.27 | 21.50 | 21.50 | 130,100 |
Oct 23, 2023 | 22.12 | 22.32 | 21.86 | 21.92 | 21.92 | 75,500 |
Oct 20, 2023 | 22.51 | 22.71 | 22.19 | 22.23 | 22.23 | 119,300 |
Oct 19, 2023 | 22.76 | 22.77 | 22.37 | 22.44 | 22.44 | 77,700 |
Oct 18, 2023 | 22.74 | 22.95 | 22.41 | 22.73 | 22.73 | 146,600 |
Oct 17, 2023 | 22.47 | 23.14 | 22.47 | 23.05 | 23.05 | 108,900 |
Oct 16, 2023 | 22.52 | 22.92 | 22.45 | 22.74 | 22.74 | 76,300 |
Oct 13, 2023 | 22.30 | 22.41 | 22.06 | 22.31 | 22.31 | 184,300 |
Oct 12, 2023 | 22.42 | 22.53 | 21.93 | 22.35 | 22.35 | 151,700 |
Oct 11, 2023 | 22.08 | 22.43 | 21.98 | 22.40 | 22.40 | 127,300 |
Oct 10, 2023 | 21.66 | 22.33 | 21.51 | 22.17 | 22.17 | 172,600 |
Oct 9, 2023 | 21.52 | 21.73 | 21.23 | 21.70 | 21.70 | 100,700 |
Oct 6, 2023 | 21.69 | 22.18 | 21.52 | 21.75 | 21.75 | 205,600 |
Oct 5, 2023 | 22.30 | 22.38 | 21.67 | 21.81 | 21.81 | 246,200 |
Oct 4, 2023 | 22.40 | 22.49 | 22.03 | 22.27 | 22.27 | 159,100 |
Oct 3, 2023 | 22.08 | 22.44 | 22.00 | 22.40 | 22.40 | 165,800 |
Oct 2, 2023 | 22.24 | 22.46 | 22.06 | 22.33 | 22.33 | 172,100 |
Sep 29, 2023 | 22.97 | 23.64 | 22.16 | 22.22 | 22.22 | 356,800 |
Sep 28, 2023 | 21.52 | 22.27 | 21.32 | 22.25 | 22.25 | 293,300 |
Sep 27, 2023 | 21.21 | 21.59 | 21.10 | 21.55 | 21.55 | 254,600 |
Sep 26, 2023 | 21.02 | 21.17 | 20.83 | 21.12 | 21.12 | 177,500 |
Sep 25, 2023 | 20.96 | 21.28 | 20.87 | 21.11 | 21.11 | 118,100 |
Sep 22, 2023 | 21.01 | 21.47 | 20.68 | 20.96 | 20.96 | 185,700 |
Sep 21, 2023 | 21.08 | 21.50 | 20.99 | 21.00 | 21.00 | 162,900 |
Sep 20, 2023 | 21.61 | 21.81 | 21.15 | 21.18 | 21.18 | 131,400 |
Sep 19, 2023 | 21.38 | 21.77 | 21.28 | 21.43 | 21.43 | 139,800 |
Sep 18, 2023 | 21.33 | 21.56 | 21.13 | 21.38 | 21.38 | 129,200 |
Sep 15, 2023 | 22.27 | 22.27 | 21.28 | 21.33 | 21.33 | 548,100 |
Sep 14, 2023 | 20.82 | 22.46 | 20.82 | 22.37 | 22.37 | 523,600 |
Sep 13, 2023 | 21.02 | 21.35 | 20.68 | 20.73 | 20.73 | 313,500 |
Sep 12, 2023 | 20.72 | 21.10 | 20.72 | 21.08 | 21.08 | 247,700 |
Sep 11, 2023 | 21.32 | 21.50 | 20.50 | 20.70 | 20.70 | 266,300 |
Sep 8, 2023 | 20.80 | 21.57 | 20.80 | 21.32 | 21.32 | 328,300 |
Sep 7, 2023 | 20.80 | 20.92 | 20.48 | 20.81 | 20.81 | 245,800 |
Sep 6, 2023 | 21.03 | 21.19 | 20.60 | 20.81 | 20.81 | 323,100 |
Sep 5, 2023 | 22.79 | 22.79 | 21.06 | 21.06 | 21.06 | 411,600 |
Sep 1, 2023 | 21.83 | 23.00 | 21.26 | 22.88 | 22.88 | 861,600 |
Aug 31, 2023 | 21.07 | 22.49 | 20.07 | 21.76 | 21.76 | 832,500 |
Aug 30, 2023 | 19.25 | 22.57 | 19.25 | 21.76 | 21.76 | 1,713,800 |
Aug 29, 2023 | 25.04 | 25.19 | 24.63 | 24.96 | 24.96 | 193,300 |
Aug 28, 2023 | 25.58 | 25.94 | 24.91 | 24.96 | 24.96 | 176,300 |
Aug 25, 2023 | 25.50 | 25.97 | 25.43 | 25.58 | 25.58 | 205,700 |
Aug 24, 2023 | 25.25 | 25.63 | 25.15 | 25.50 | 25.50 | 234,400 |
Aug 23, 2023 | 25.00 | 25.32 | 24.72 | 25.28 | 25.28 | 155,600 |
Aug 22, 2023 | 25.69 | 25.91 | 24.89 | 24.98 | 24.98 | 108,400 |
Aug 21, 2023 | 26.18 | 26.33 | 25.58 | 25.69 | 25.69 | 111,200 |
Aug 18, 2023 | 26.10 | 26.70 | 26.08 | 26.18 | 26.18 | 104,900 |
Aug 17, 2023 | 25.95 | 26.44 | 25.95 | 26.27 | 26.27 | 195,400 |
Aug 16, 2023 | 26.27 | 26.68 | 25.83 | 25.92 | 25.92 | 136,500 |
Aug 15, 2023 | 26.98 | 27.09 | 26.26 | 26.27 | 26.27 | 161,200 |
Aug 14, 2023 | 26.89 | 27.24 | 26.71 | 27.09 | 27.09 | 156,900 |
Aug 11, 2023 | 27.45 | 27.74 | 26.84 | 26.89 | 26.89 | 151,800 |
Aug 10, 2023 | 27.55 | 27.93 | 27.30 | 27.47 | 27.47 | 128,600 |
Aug 9, 2023 | 27.58 | 27.67 | 27.26 | 27.45 | 27.45 | 191,600 |
Aug 8, 2023 | 27.80 | 27.94 | 27.28 | 27.65 | 27.65 | 136,900 |
Aug 7, 2023 | 27.80 | 28.64 | 27.80 | 28.03 | 28.03 | 149,500 |
Aug 4, 2023 | 28.18 | 28.29 | 27.25 | 27.68 | 27.68 | 274,800 |
Aug 3, 2023 | 30.50 | 30.85 | 28.19 | 28.19 | 28.19 | 326,800 |
Aug 2, 2023 | 31.16 | 31.70 | 30.67 | 30.68 | 30.68 | 126,300 |
Aug 1, 2023 | 30.66 | 31.66 | 30.49 | 31.50 | 31.50 | 178,000 |
Jul 31, 2023 | 30.32 | 30.86 | 30.32 | 30.65 | 30.65 | 297,700 |
Jul 28, 2023 | 30.52 | 30.61 | 30.04 | 30.32 | 30.32 | 163,800 |
Jul 27, 2023 | 30.48 | 30.95 | 30.09 | 30.17 | 30.17 | 171,300 |
Jul 26, 2023 | 30.30 | 30.47 | 29.66 | 30.20 | 30.20 | 167,700 |
Jul 25, 2023 | 29.98 | 31.15 | 29.89 | 30.45 | 30.45 | 351,400 |
Jul 24, 2023 | 28.00 | 28.66 | 28.00 | 28.59 | 28.59 | 209,800 |
Jul 21, 2023 | 28.14 | 28.38 | 27.76 | 28.05 | 28.05 | 246,000 |
Jul 20, 2023 | 27.93 | 28.32 | 27.45 | 27.81 | 27.81 | 312,100 |
Jul 19, 2023 | 27.99 | 28.62 | 27.66 | 27.82 | 27.82 | 321,800 |
Jul 18, 2023 | 28.00 | 28.48 | 27.64 | 27.90 | 27.90 | 207,700 |
Jul 17, 2023 | 28.20 | 28.46 | 27.99 | 28.05 | 28.05 | 117,600 |
Jul 14, 2023 | 29.80 | 29.80 | 28.09 | 28.14 | 28.14 | 99,700 |
Jul 13, 2023 | 29.88 | 30.28 | 29.55 | 29.75 | 29.75 | 91,600 |
Jul 12, 2023 | 29.49 | 30.53 | 29.42 | 29.98 | 29.98 | 161,700 |
Jul 11, 2023 | 28.42 | 29.11 | 28.17 | 28.99 | 28.99 | 279,200 |
Jul 10, 2023 | 28.74 | 29.08 | 27.77 | 28.19 | 28.19 | 290,000 |
Jul 7, 2023 | 29.30 | 29.87 | 28.73 | 28.82 | 28.82 | 588,900 |
Jul 6, 2023 | 29.72 | 30.03 | 29.21 | 29.31 | 29.31 | 139,500 |
Jul 5, 2023 | 30.71 | 30.71 | 30.01 | 30.14 | 30.14 | 111,100 |
Jul 3, 2023 | 30.59 | 30.91 | 30.50 | 30.82 | 30.82 | 57,300 |
Jun 30, 2023 | 30.42 | 30.83 | 30.18 | 30.65 | 30.65 | 108,600 |
Jun 29, 2023 | 29.47 | 30.19 | 29.47 | 30.15 | 30.15 | 92,100 |
Jun 28, 2023 | 29.49 | 29.75 | 29.23 | 29.51 | 29.51 | 89,800 |
Jun 27, 2023 | 29.04 | 29.63 | 28.90 | 29.55 | 29.55 | 163,700 |
Jun 26, 2023 | 28.54 | 29.36 | 28.54 | 28.97 | 28.97 | 74,100 |
Jun 23, 2023 | 29.23 | 29.73 | 28.77 | 28.78 | 28.78 | 305,700 |
Jun 22, 2023 | 29.57 | 29.80 | 29.25 | 29.60 | 29.60 | 107,600 |
Jun 21, 2023 | 29.30 | 30.00 | 29.01 | 29.74 | 29.74 | 122,600 |
Jun 20, 2023 | 29.64 | 29.72 | 29.16 | 29.45 | 29.45 | 134,800 |
Jun 16, 2023 | 30.73 | 30.73 | 29.28 | 29.60 | 29.60 | 175,300 |
Jun 15, 2023 | 30.39 | 30.71 | 30.24 | 30.50 | 30.50 | 195,600 |
Jun 14, 2023 | 30.66 | 30.68 | 30.06 | 30.40 | 30.40 | 226,800 |
Jun 13, 2023 | 30.22 | 30.71 | 30.22 | 30.50 | 30.50 | 190,900 |
Jun 12, 2023 | 29.87 | 30.31 | 29.55 | 30.10 | 30.10 | 173,800 |
Jun 9, 2023 | 29.47 | 29.99 | 29.35 | 29.80 | 29.80 | 100,300 |
Jun 8, 2023 | 29.96 | 29.97 | 29.19 | 29.58 | 29.58 | 100,400 |
Jun 7, 2023 | 29.06 | 30.29 | 29.06 | 30.13 | 30.13 | 111,200 |
Jun 6, 2023 | 26.97 | 29.09 | 26.97 | 29.01 | 29.01 | 162,700 |
Jun 5, 2023 | 27.47 | 27.50 | 26.80 | 26.95 | 26.95 | 99,300 |
Jun 2, 2023 | 26.91 | 27.83 | 26.91 | 27.65 | 27.65 | 126,400 |
Jun 1, 2023 | 26.46 | 26.77 | 26.20 | 26.52 | 26.52 | 88,200 |
May 31, 2023 | 26.15 | 26.79 | 25.80 | 26.50 | 26.50 | 483,100 |
May 30, 2023 | 26.92 | 26.97 | 26.17 | 26.71 | 26.71 | 183,800 |
May 26, 2023 | 27.13 | 27.34 | 26.90 | 26.92 | 26.92 | 122,100 |
May 25, 2023 | 26.94 | 27.55 | 26.80 | 27.13 | 27.13 | 123,200 |
May 24, 2023 | 28.04 | 28.09 | 27.07 | 27.08 | 27.08 | 162,700 |
May 23, 2023 | 28.01 | 28.40 | 27.84 | 28.04 | 28.04 | 111,800 |
May 22, 2023 | 27.89 | 28.26 | 27.80 | 28.17 | 28.17 | 100,900 |
May 19, 2023 | 29.15 | 29.15 | 27.54 | 27.90 | 27.90 | 133,700 |
May 18, 2023 | 28.47 | 29.04 | 28.43 | 28.89 | 28.89 | 90,000 |
May 17, 2023 | 27.75 | 28.56 | 27.75 | 28.47 | 28.47 | 102,000 |
May 16, 2023 | 27.59 | 27.99 | 27.34 | 27.69 | 27.69 | 110,700 |
May 15, 2023 | 27.89 | 28.22 | 27.83 | 28.00 | 28.00 | 124,700 |
May 12, 2023 | 27.74 | 28.57 | 27.41 | 27.72 | 27.72 | 125,600 |
May 11, 2023 | 27.63 | 28.33 | 27.35 | 27.51 | 27.51 | 174,700 |
May 10, 2023 | 30.49 | 30.70 | 27.23 | 27.50 | 27.50 | 269,500 |
May 9, 2023 | 28.82 | 29.05 | 28.64 | 28.66 | 28.66 | 122,300 |
May 8, 2023 | 28.83 | 29.30 | 28.77 | 29.05 | 29.05 | 84,400 |
May 5, 2023 | 28.74 | 29.07 | 28.11 | 28.77 | 28.77 | 125,000 |
May 4, 2023 | 29.36 | 29.36 | 28.06 | 28.22 | 28.22 | 142,100 |
May 3, 2023 | 29.73 | 30.47 | 29.51 | 29.60 | 29.60 | 95,800 |
May 2, 2023 | 29.53 | 29.84 | 28.72 | 29.82 | 29.82 | 136,600 |
May 1, 2023 | 29.11 | 29.81 | 29.00 | 29.75 | 29.75 | 96,600 |
Apr 28, 2023 | 28.72 | 29.80 | 28.72 | 29.27 | 29.27 | 126,300 |
Apr 27, 2023 | 28.50 | 28.88 | 27.27 | 28.87 | 28.87 | 319,700 |
Apr 26, 2023 | 28.66 | 29.28 | 28.40 | 28.48 | 28.48 | 217,800 |
Related Tickers
MBUU Malibu Boats, Inc.
33.82
-2.65%
MPX Marine Products Corporation
11.25
+1.35%
WGO Winnebago Industries, Inc.
62.51
-3.21%
BC Brunswick Corporation
80.00
-7.12%
PII Polaris Inc.
83.28
-2.26%
LCII LCI Industries
106.74
-2.45%
DOOO BRP Inc.
69.17
-0.14%
THO THOR Industries, Inc.
100.75
-2.81%
HOG Harley-Davidson, Inc.
33.23
-15.75%
USLG US Lighting Group, Inc.
0.0121
0.00%