Canada markets open in 7 hours 41 minutes

MasterCraft Boat Holdings, Inc. (MCFT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
19.97-0.26 (-1.29%)
At close: 04:00PM EDT
19.97 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202420.3520.4419.9719.9719.97152,000
Apr 30, 202420.5620.6020.2020.2320.23164,100
Apr 29, 202420.7020.7720.5520.6820.68128,300
Apr 26, 202420.7020.8720.5120.5520.5575,200
Apr 25, 202420.9120.9120.4020.5320.53160,100
Apr 24, 202421.0321.3521.0021.3121.31104,500
Apr 23, 202421.8422.0121.0421.0521.05129,800
Apr 22, 202421.3121.5321.0221.5021.50113,000
Apr 19, 202420.7121.3720.7121.1021.10134,900
Apr 18, 202420.8921.1520.5720.8820.88351,100
Apr 17, 202421.1221.5320.6920.8420.84167,900
Apr 16, 202421.2321.2620.8421.0621.06176,100
Apr 15, 202422.2922.3821.4221.5021.50156,200
Apr 12, 202421.9122.0021.6221.9321.93145,900
Apr 11, 202421.8422.0821.7422.0122.0179,900
Apr 10, 202422.0922.1721.5121.6921.69115,000
Apr 09, 202422.4922.9422.4222.8122.8173,600
Apr 08, 202422.9823.1222.4622.4822.4862,200
Apr 05, 202422.3922.8122.2322.8122.8178,400
Apr 04, 202423.6523.6722.2722.4022.40113,000
Apr 03, 202423.2623.6723.1523.3423.3477,300
Apr 02, 202423.7923.7923.1023.4123.41120,000
Apr 01, 202423.7324.0523.3723.9923.99150,100
Mar 28, 202422.9823.7722.9123.7223.72136,200
Mar 27, 202422.0622.8322.0622.8122.8162,800
Mar 26, 202422.4322.5921.9822.0022.0064,200
Mar 25, 202422.3922.8922.1522.2022.2089,000
Mar 22, 202423.0023.0222.5322.5322.5386,200
Mar 21, 202422.8923.2122.7423.0423.04113,600
Mar 20, 202421.9222.9721.7422.8822.88116,600
Mar 19, 202422.2022.5721.8522.1122.11151,400
Mar 18, 202421.7422.0621.2321.9821.98223,600
Mar 15, 202420.7721.7620.7721.7321.73169,000
Mar 14, 202421.0621.1020.5920.8420.84127,500
Mar 13, 202420.9021.2320.8921.0821.0895,900
Mar 12, 202421.1221.2720.9021.0221.02133,500
Mar 11, 202421.2621.5620.9321.1321.13187,900
Mar 08, 202421.3821.7721.1421.2021.2085,100
Mar 07, 202421.2321.5421.0721.1121.1172,600
Mar 06, 202421.3921.6120.7721.0221.02132,800
Mar 05, 202421.3821.9121.2421.2421.24125,100
Mar 04, 202421.7522.0021.4121.4421.4485,300
Mar 01, 202421.8922.1521.5121.9621.9687,800
Feb 29, 202422.1922.1921.7521.9321.93119,300
Feb 28, 202421.9622.2721.7221.7321.73134,500
Feb 27, 202422.1722.4321.9722.2422.2480,800
Feb 26, 202422.2722.6021.8722.0622.0694,800
Feb 23, 202422.2522.5722.1522.4522.4579,800
Feb 22, 202421.8622.4021.5322.3922.39143,300
Feb 21, 202421.5522.1321.5021.9821.98125,600
Feb 20, 202421.5121.6721.2721.5821.58140,300
Feb 16, 202422.1222.2021.7121.7121.7183,200
Feb 15, 202422.3622.6822.0722.4322.43166,200
Feb 14, 202422.1222.3021.6322.0722.07187,800
Feb 13, 202422.1122.4521.6521.7621.76320,300
Feb 12, 202421.6323.3021.6323.0623.06170,600
Feb 09, 202421.1321.7421.0021.6621.66101,000
Feb 08, 202420.3821.1320.3821.1321.13143,100
Feb 07, 202420.8021.4820.0220.5920.59235,900
Feb 06, 202419.5620.1719.5620.1320.13175,600
Feb 05, 202419.5419.7519.2219.6719.67148,700
Feb 02, 202419.5020.1919.3919.8119.8172,300
Feb 01, 202419.6219.9019.2519.8919.89155,300
Jan 31, 202419.7519.9119.3219.3719.37143,900
Jan 30, 202420.7720.7719.4519.6319.63182,900
Jan 29, 202420.7021.4620.5821.4021.4088,600
Jan 26, 202420.9620.9720.6120.6320.6372,200
Jan 25, 202420.8921.1920.0320.6720.67154,400
Jan 24, 202421.7821.8620.7621.0521.0577,000
Jan 23, 202421.7521.8421.2521.3621.3691,700
Jan 22, 202420.8321.4720.8321.4221.4278,300
Jan 19, 202420.6420.7419.9920.7220.7277,700
Jan 18, 202420.4820.6220.1920.4820.4877,400
Jan 17, 202420.4420.6220.2320.4320.4365,300
Jan 16, 202421.0021.0020.3820.6020.6098,600
Jan 12, 202421.6621.8921.0721.1421.14102,300
Jan 11, 202421.6921.6921.2421.4621.4694,700
Jan 10, 202421.9422.1321.5021.6021.60103,100
Jan 09, 202421.8522.2921.6521.9821.9897,000
Jan 08, 202422.0622.3721.8622.1422.1483,700
Jan 05, 202421.9022.6221.9022.1922.19134,800
Jan 04, 202421.8522.2321.3422.1522.15198,300
Jan 03, 202422.6722.8721.6621.6621.66139,500
Jan 02, 202422.6423.1822.4822.8522.85101,600
Dec 29, 202323.1423.2522.6222.6422.6470,700
Dec 28, 202323.5123.5122.9423.0923.0965,100
Dec 27, 202323.2223.8023.0923.5323.5395,600
Dec 26, 202323.0923.3922.9623.2523.2573,800
Dec 22, 202323.1323.4222.9123.0323.0370,400
Dec 21, 202322.7323.0222.6022.9822.9887,600
Dec 20, 202322.4123.2622.2322.4022.4088,100
Dec 19, 202321.8822.5221.5222.4822.48120,800
Dec 18, 202321.8121.9221.5521.6521.6588,300
Dec 15, 202322.4722.4721.7721.8521.85239,100
Dec 14, 202321.6022.4321.6022.2322.23263,500
Dec 13, 202320.5721.3120.1721.2521.25207,300
Dec 12, 202320.9620.9620.6220.6420.6451,800
Dec 11, 202321.0021.1720.7120.9620.9692,800
Dec 08, 202320.9821.3220.9121.0021.0097,200
Dec 07, 202320.6621.1320.3921.0121.0190,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...