Mastercraft Boat Holdings Inc (NQ: MCFT )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.51	15.04	14.33	14.86	501,700	+0.09(+0.61%)
May 28, 2020	15.34	15.91	14.55	14.77	350,424	-0.42(-2.76%)
May 27, 2020	14.46	15.29	13.91	15.19	562,153	+1.31(+9.44%)
May 26, 2020	14.12	14.34	13.68	13.88	248,772	+0.59(+4.44%)
May 22, 2020	13.36	13.36	12.74	13.29	119,500	+0.05(+0.38%)
May 21, 2020	13.15	13.66	12.98	13.24	179,316	+0.09(+0.68%)
May 20, 2020	13.62	13.83	13.03	13.15	234,752	-0.12(-0.90%)
May 19, 2020	13.25	13.99	12.61	13.27	338,556	+0.17(+1.30%)
May 18, 2020	13.64	13.64	12.70	13.10	482,567	+1.66(+14.51%)
May 15, 2020	10.37	11.57	9.969	11.44	314,300	+0.99(+9.47%)
May 14, 2020	9.770	10.57	9.460	10.45	221,587	+0.26(+2.55%)
May 13, 2020	10.48	10.55	9.970	10.19	278,490	-0.48(-4.50%)
May 12, 2020	11.36	11.51	10.66	10.67	303,895	-0.73(-6.40%)
May 11, 2020	10.60	11.49	10.41	11.40	368,392	+0.52(+4.78%)
May 08, 2020	10.90	11.02	10.64	10.88	210,900	+0.34(+3.23%)
May 07, 2020	10.16	11.06	10.00	10.54	320,336	+0.78(+7.99%)
May 06, 2020	10.02	10.30	9.221	9.760	608,671	-0.36(-3.56%)
May 05, 2020	10.58	10.99	10.00	10.12	218,075	-0.20(-1.94%)
May 04, 2020	10.17	10.49	9.810	10.32	179,783	-0.15(-1.43%)
May 01, 2020	10.08	10.53	9.785	10.47	239,200	+0.02(+0.19%)
Apr 30, 2020	11.15	11.30	10.37	10.45	398,651	-0.96(-8.41%)
Apr 29, 2020	11.34	11.98	11.01	11.41	407,860	+0.26(+2.33%)
Apr 28, 2020	10.88	11.48	10.59	11.15	512,843	+0.79(+7.68%)
Apr 27, 2020	9.540	10.45	9.500	10.36	392,017	+1.07(+11.46%)
Apr 24, 2020	8.810	9.470	8.710	9.290	384,600	+0.62(+7.15%)
Apr 23, 2020	7.650	8.930	7.510	8.670	397,564	+1.10(+14.53%)
Apr 22, 2020	7.670	7.790	7.380	7.570	129,181	+0.08(+1.07%)
Apr 21, 2020	7.280	7.513	7.160	7.490	140,949	-0.05(-0.66%)
Apr 20, 2020	7.580	7.790	7.360	7.540	159,093	-0.26(-3.33%)
Apr 17, 2020	7.480	8.080	7.480	7.800	251,700	+0.70(+9.86%)
Apr 16, 2020	7.070	7.240	6.755	7.100	177,395	+0.03(+0.42%)
Apr 15, 2020	7.470	7.470	6.900	7.070	211,022	-0.61(-7.94%)
Apr 14, 2020	8.350	8.500	7.320	7.680	303,088	+0.02(+0.33%)
Apr 13, 2020	8.390	8.500	7.400	7.655	414,568	-0.84(-9.94%)
Apr 09, 2020	6.850	8.585	6.460	8.500	778,100	+2.05(+31.78%)
Apr 08, 2020	5.870	6.450	5.410	6.450	472,560	+0.82(+14.56%)
Apr 07, 2020	5.640	6.300	5.580	5.630	541,029	+0.29(+5.43%)
Apr 06, 2020	5.290	5.630	5.210	5.340	552,936	+0.19(+3.69%)
Apr 03, 2020	5.430	5.500	4.900	5.150	472,000	-0.30(-5.50%)
Apr 02, 2020	6.090	6.279	5.380	5.450	559,613	-0.43(-7.31%)
Apr 01, 2020	7.000	7.130	5.840	5.880	404,769	-1.42(-19.45%)
Mar 31, 2020	7.040	7.450	7.020	7.300	480,465	+0.27(+3.84%)
Mar 30, 2020	7.270	7.325	6.750	7.030	180,911	-0.22(-3.03%)
Mar 27, 2020	7.470	7.470	6.490	7.250	532,500	-0.21(-2.82%)
Mar 26, 2020	6.450	7.680	6.300	7.460	639,030	+0.92(+14.07%)
Mar 25, 2020	6.370	6.760	6.210	6.540	890,674	+0.20(+3.15%)
Mar 24, 2020	6.280	6.652	6.045	6.340	554,335	+0.42(+7.09%)
Mar 23, 2020	6.700	6.700	5.710	5.920	737,864	-0.85(-12.56%)
Mar 20, 2020	7.760	7.900	6.745	6.770	323,000	-0.99(-12.76%)
Mar 19, 2020	6.760	8.290	6.340	7.760	338,214	+0.95(+13.95%)
Mar 18, 2020	7.010	7.240	6.455	6.810	271,705	-0.60(-8.10%)
Mar 17, 2020	7.390	8.190	6.530	7.410	392,019	+0.21(+2.92%)
Mar 16, 2020	7.590	9.680	6.980	7.200	407,411	-3.34(-31.69%)
Mar 13, 2020	10.60	10.65	9.730	10.54	236,100	+0.54(+5.40%)
Mar 12, 2020	10.98	11.04	9.735	10.00	417,931	-1.96(-16.39%)
Mar 11, 2020	12.89	12.89	11.81	11.96	386,884	-1.33(-10.01%)
Mar 10, 2020	13.37	13.46	12.68	13.29	390,610	+0.42(+3.26%)
Mar 09, 2020	13.85	13.85	12.71	12.87	313,058	-1.88(-12.75%)
Mar 06, 2020	14.60	14.88	14.49	14.75	278,500	-0.41(-2.70%)
Mar 05, 2020	15.79	15.94	14.97	15.16	220,089	-1.03(-6.36%)
Mar 04, 2020	16.05	16.30	15.51	16.19	148,173	+0.38(+2.40%)
Mar 03, 2020	15.99	16.31	15.64	15.81	209,602	-0.19(-1.19%)

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.