Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mastercraft Boat Holdings Inc (NQ: MCFT )

19.79 -0.29 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.557 9.166 8.281 9.159 100,353 +0.67(+7.86%)
Jan 28, 2016 8.738 8.738 8.375 8.491 138,500 -0.18(-2.09%)
Jan 27, 2016 8.760 8.789 8.651 8.673 56,745 -0.12(-1.32%)
Jan 26, 2016 8.709 8.833 8.637 8.789 73,859 +0.01(+0.08%)
Jan 25, 2016 8.724 8.934 8.687 8.782 85,600 +0.04(+0.41%)
Jan 22, 2016 8.796 8.880 8.600 8.745 127,185 -0.01(-0.08%)
Jan 21, 2016 8.854 9.058 8.724 8.753 215,317 -0.10(-1.15%)
Jan 20, 2016 9.123 9.181 8.789 8.854 138,182 -0.48(-5.13%)
Jan 19, 2016 9.188 9.333 8.941 9.333 84,506 +0.22(+2.39%)
Jan 15, 2016 9.087 9.116 9.116 9.116 145,088 -0.22(-2.33%)
Jan 14, 2016 9.435 9.500 9.116 9.333 214,420 +0.00(+0.00%)
Jan 13, 2016 9.508 9.725 9.224 9.333 104,440 -0.08(-0.85%)
Jan 12, 2016 9.595 9.595 9.029 9.413 82,701 -0.07(-0.77%)
Jan 11, 2016 8.999 9.573 8.934 9.486 132,956 +0.40(+4.39%)
Jan 08, 2016 9.333 9.558 8.985 9.087 83,797 -0.22(-2.34%)
Jan 07, 2016 9.653 9.856 9.283 9.304 181,170 -0.38(-3.90%)
Jan 06, 2016 9.558 9.762 9.522 9.682 105,586 -0.19(-1.91%)
Jan 05, 2016 9.725 10.14 9.562 9.870 232,652 +0.16(+1.64%)
Jan 04, 2016 9.733 9.987 9.261 9.711 90,370 -0.23(-2.34%)
Dec 31, 2015 9.812 9.943 9.943 9.943 83,360 +0.13(+1.33%)
Dec 30, 2015 10.07 10.19 9.711 9.812 194,400 -0.22(-2.17%)
Dec 29, 2015 9.791 10.27 9.769 10.03 91,194 +0.12(+1.17%)
Dec 28, 2015 10.08 10.31 9.849 9.914 61,482 -0.36(-3.46%)
Dec 24, 2015 10.04 10.27 10.27 10.27 35,135 -0.01(-0.14%)
Dec 23, 2015 10.29 10.43 9.957 10.28 52,578 +0.07(+0.64%)
Dec 22, 2015 10.19 10.34 10.04 10.22 101,805 -0.04(-0.35%)
Dec 21, 2015 10.37 10.47 10.23 10.26 82,318 -0.12(-1.19%)
Dec 18, 2015 10.70 10.70 10.18 10.38 106,962 -0.23(-2.19%)
Dec 17, 2015 10.67 10.76 10.34 10.61 86,709 -0.09(-0.81%)
Dec 16, 2015 10.36 10.76 9.798 10.70 73,603 +0.35(+3.37%)
Dec 15, 2015 10.15 10.36 9.827 10.35 65,569 +0.28(+2.74%)
Dec 14, 2015 10.30 10.37 9.682 10.07 99,212 -0.11(-1.07%)
Dec 11, 2015 10.08 10.29 10.06 10.18 107,938 -0.05(-0.50%)
Dec 10, 2015 10.20 10.27 10.09 10.23 44,919 +0.01(+0.14%)
Dec 09, 2015 10.05 10.28 9.972 10.22 131,491 +0.16(+1.59%)
Dec 08, 2015 9.849 10.19 9.820 10.06 112,602 +0.06(+0.58%)
Dec 07, 2015 10.04 10.06 9.914 10.00 86,408 -0.15(-1.43%)
Dec 04, 2015 10.26 10.26 10.01 10.15 139,109 -0.15(-1.48%)
Dec 03, 2015 10.43 10.43 10.25 10.30 80,652 -0.13(-1.25%)
Dec 02, 2015 10.48 10.64 10.22 10.43 165,586 -0.10(-0.97%)
Dec 01, 2015 10.17 10.67 10.13 10.53 73,244 +0.12(+1.12%)
Nov 30, 2015 10.23 10.62 10.13 10.41 184,464 +0.17(+1.70%)
Nov 27, 2015 10.35 10.45 9.486 10.24 21,347 -0.12(-1.19%)
Nov 25, 2015 10.27 10.36 10.36 10.36 113,948 +0.09(+0.92%)
Nov 24, 2015 10.24 10.33 9.972 10.27 80,651 +0.03(+0.28%)
Nov 23, 2015 9.957 10.27 9.921 10.24 77,843 +0.30(+3.07%)
Nov 20, 2015 9.653 10.02 9.529 9.936 92,835 +0.33(+3.48%)
Nov 19, 2015 9.943 10.08 9.533 9.602 135,947 -0.40(-3.99%)
Nov 18, 2015 9.965 10.52 9.523 10.00 125,508 +0.10(+1.03%)
Nov 17, 2015 9.805 9.994 9.522 9.899 96,744 +0.05(+0.52%)
Nov 16, 2015 10.02 10.14 9.573 9.849 73,500 -0.15(-1.45%)
Nov 13, 2015 9.791 10.07 9.624 9.994 109,020 +0.16(+1.62%)
Nov 12, 2015 9.987 10.12 9.587 9.834 145,414 -0.19(-1.88%)
Nov 11, 2015 10.66 10.66 9.870 10.02 152,835 -0.60(-5.60%)
Nov 10, 2015 10.52 10.66 9.994 10.62 146,187 +0.09(+0.90%)
Nov 09, 2015 10.45 10.71 10.23 10.52 136,717 +0.07(+0.69%)
Nov 06, 2015 10.14 10.70 10.02 10.45 273,471 +0.51(+5.11%)
Nov 05, 2015 10.11 10.18 9.400 9.943 111,640 -0.19(-1.86%)
Nov 04, 2015 10.12 10.28 9.885 10.13 169,104 +0.09(+0.87%)
Nov 03, 2015 9.645 10.20 9.638 10.04 248,992 +0.43(+4.45%)
Nov 02, 2015 9.558 9.660 9.449 9.616 159,377 +0.06(+0.61%)
Oct 30, 2015 9.892 9.914 9.406 9.558 281,920 -0.29(-2.95%)
Oct 29, 2015 10.04 10.14 9.674 9.849 197,894 -0.20(-1.95%)
Oct 28, 2015 9.551 10.72 9.551 10.04 276,123 +0.49(+5.17%)
Oct 27, 2015 9.892 10.09 9.493 9.551 375,267 -0.36(-3.66%)
Oct 26, 2015 10.62 10.68 9.856 9.914 167,288 -0.73(-6.82%)
Oct 23, 2015 10.29 10.73 9.965 10.64 217,996 +0.41(+3.97%)
Oct 22, 2015 10.53 10.63 10.12 10.23 220,400 -0.28(-2.69%)
Oct 21, 2015 10.62 10.62 10.14 10.52 192,957 -0.01(-0.14%)
Oct 20, 2015 9.994 10.60 9.718 10.53 273,920 +0.54(+5.37%)
Oct 19, 2015 9.776 10.28 9.231 9.994 127,468 +0.03(+0.29%)
Oct 16, 2015 10.19 10.29 9.791 9.965 193,032 -0.17(-1.72%)
Oct 15, 2015 9.849 10.16 9.628 10.14 192,009 +0.34(+3.48%)
Oct 14, 2015 9.674 9.921 9.587 9.798 214,209 +0.03(+0.30%)
Oct 13, 2015 9.544 9.925 9.362 9.769 185,197 +0.20(+2.12%)
Oct 12, 2015 9.762 10.08 9.515 9.566 110,220 -0.09(-0.98%)
Oct 09, 2015 9.870 9.870 9.544 9.660 132,608 -0.15(-1.55%)
Oct 08, 2015 9.587 9.936 9.449 9.812 195,129 +0.16(+1.65%)
Oct 07, 2015 9.146 9.820 9.146 9.653 327,025 -0.09(-0.89%)
Oct 06, 2015 9.217 9.841 9.079 9.740 677,830 +0.53(+5.75%)
Oct 05, 2015 9.370 9.696 9.203 9.210 266,921 -0.06(-0.63%)
Oct 02, 2015 9.152 10.23 9.041 9.268 211,336 +0.04(+0.39%)
Oct 01, 2015 9.471 9.798 9.043 9.232 236,649 -0.17(-1.85%)
Sep 30, 2015 9.834 10.15 9.261 9.406 2,000,131 -0.41(-4.14%)
Sep 29, 2015 8.383 10.10 7.947 9.812 597,924 +1.36(+16.15%)
Sep 28, 2015 8.575 8.600 7.766 8.448 367,952 -0.38(-4.35%)
Sep 25, 2015 8.912 9.014 8.658 8.833 228,590 -0.06(-0.65%)
Sep 24, 2015 8.927 9.108 8.702 8.891 189,777 -0.17(-1.84%)
Sep 23, 2015 9.087 9.217 8.840 9.058 109,685 -0.07(-0.79%)
Sep 22, 2015 9.420 9.631 8.970 9.130 152,174 -0.32(-3.38%)
Sep 21, 2015 9.965 10.24 9.232 9.449 407,276 -0.36(-3.63%)
Sep 18, 2015 10.43 10.79 9.595 9.805 662,759 -0.64(-6.12%)
Sep 17, 2015 10.54 10.87 9.731 10.44 182,528 -0.20(-1.84%)
Sep 16, 2015 9.928 10.67 9.928 10.64 210,969 +0.55(+5.47%)
Sep 15, 2015 11.00 11.13 9.841 10.09 253,496 -0.86(-7.89%)
Sep 14, 2015 10.47 11.00 10.41 10.95 235,034 +0.65(+6.34%)
Sep 11, 2015 11.03 11.03 9.892 10.30 248,672 -0.78(-7.01%)
Sep 10, 2015 10.83 11.17 10.77 11.08 83,181 +0.20(+1.80%)
Sep 09, 2015 11.12 11.24 10.77 10.88 60,234 -0.26(-2.35%)
Sep 08, 2015 10.88 11.39 10.88 11.14 130,172 +0.26(+2.40%)
Sep 04, 2015 11.02 10.88 10.88 10.88 67,652 -0.13(-1.19%)
Sep 03, 2015 11.18 11.25 10.49 11.01 116,496 -0.21(-1.88%)
Sep 02, 2015 10.88 11.25 10.65 11.22 115,264 +0.28(+2.59%)
Sep 01, 2015 10.95 11.08 10.53 10.94 116,614 +0.12(+1.14%)
Aug 31, 2015 10.40 10.89 10.40 10.81 101,556 +0.41(+3.98%)
Aug 28, 2015 10.60 10.83 10.00 10.40 204,429 -0.17(-1.65%)
Aug 27, 2015 11.21 11.35 10.31 10.57 720,874 -0.52(-4.71%)
Aug 26, 2015 11.23 11.53 10.71 11.10 181,849 +0.14(+1.26%)
Aug 25, 2015 11.15 11.75 10.84 10.96 259,559 +0.00(+0.00%)
Aug 24, 2015 10.49 11.32 10.39 10.96 290,428 +0.12(+1.07%)
Aug 21, 2015 11.02 11.14 10.82 10.84 186,144 -0.02(-0.20%)
Aug 20, 2015 10.74 11.08 10.54 10.86 192,902 -0.15(-1.32%)
Aug 19, 2015 11.15 11.29 10.85 11.01 104,681 -0.06(-0.52%)
Aug 18, 2015 11.29 11.59 10.75 11.07 390,150 -0.25(-2.24%)
Aug 17, 2015 11.95 11.95 11.19 11.32 76,439 -0.46(-3.88%)
Aug 14, 2015 11.34 11.94 11.34 11.78 87,291 +0.32(+2.79%)
Aug 13, 2015 11.41 11.54 11.34 11.46 48,151 +0.01(+0.13%)
Aug 12, 2015 10.74 11.58 10.74 11.45 76,779 +0.62(+5.70%)
Aug 11, 2015 10.94 11.00 10.68 10.83 225,025 -0.24(-2.16%)
Aug 10, 2015 11.03 11.32 10.68 11.07 166,428 +0.08(+0.73%)
Aug 07, 2015 11.10 11.10 10.26 10.99 196,580 -0.25(-2.26%)
Aug 06, 2015 11.24 11.43 11.13 11.24 39,890 +0.04(+0.39%)
Aug 05, 2015 11.27 11.55 11.01 11.20 106,440 -0.14(-1.22%)
Aug 04, 2015 11.58 11.58 11.18 11.34 79,724 +0.01(+0.13%)
Aug 03, 2015 11.10 11.53 11.10 11.32 208,720 +0.22(+1.96%)
Jul 31, 2015 11.26 11.41 11.00 11.10 177,240 -0.22(-1.92%)
Jul 30, 2015 11.05 11.44 11.05 11.32 197,827 +0.09(+0.78%)
Jul 29, 2015 11.08 11.43 11.06 11.23 293,180 +0.01(+0.06%)
Jul 28, 2015 11.08 11.39 10.89 11.23 204,628 +0.04(+0.32%)
Jul 27, 2015 11.58 11.58 11.07 11.19 232,657 -0.17(-1.53%)
Jul 24, 2015 11.30 11.48 11.11 11.37 77,839 -0.01(-0.06%)
Jul 23, 2015 11.29 11.58 11.29 11.37 57,770 +0.01(+0.13%)
Jul 22, 2015 11.31 11.55 11.10 11.36 92,470 +0.00(+0.00%)
Jul 21, 2015 10.98 11.46 10.89 11.36 281,089 +0.39(+3.57%)
Jul 20, 2015 11.55 11.68 10.89 10.97 432,741 -0.59(-5.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.