Australia markets open in 9 hours 2 minutes

MasterCraft Boat Holdings, Inc. (MCFT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
20.05+0.13 (+0.65%)
At close: 04:00PM EDT
20.05 0.00 (0.00%)
After hours: 04:04PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202420.3620.4920.0120.0520.05107,888
02 May 202420.1920.2219.7319.9219.92118,100
01 May 202420.3520.4419.9719.9719.97152,000
30 Apr 202420.5620.6020.2020.2320.23164,100
29 Apr 202420.7020.7720.5520.6820.68128,300
26 Apr 202420.7020.8720.5120.5520.5575,200
25 Apr 202420.9120.9120.4020.5320.53160,100
24 Apr 202421.0321.3521.0021.3121.31104,500
23 Apr 202421.8422.0121.0421.0521.05129,800
22 Apr 202421.3121.5321.0221.5021.50113,000
19 Apr 202420.7121.3720.7121.1021.10134,900
18 Apr 202420.8921.1520.5720.8820.88351,100
17 Apr 202421.1221.5320.6920.8420.84167,900
16 Apr 202421.2321.2620.8421.0621.06176,100
15 Apr 202422.2922.3821.4221.5021.50156,200
12 Apr 202421.9122.0021.6221.9321.93145,900
11 Apr 202421.8422.0821.7422.0122.0179,900
10 Apr 202422.0922.1721.5121.6921.69115,000
09 Apr 202422.4922.9422.4222.8122.8173,600
08 Apr 202422.9823.1222.4622.4822.4862,200
05 Apr 202422.3922.8122.2322.8122.8178,400
04 Apr 202423.6523.6722.2722.4022.40113,000
03 Apr 202423.2623.6723.1523.3423.3477,300
02 Apr 202423.7923.7923.1023.4123.41120,000
01 Apr 202423.7324.0523.3723.9923.99150,100
28 Mar 202422.9823.7722.9123.7223.72136,200
27 Mar 202422.0622.8322.0622.8122.8162,800
26 Mar 202422.4322.5921.9822.0022.0064,200
25 Mar 202422.3922.8922.1522.2022.2089,000
22 Mar 202423.0023.0222.5322.5322.5386,200
21 Mar 202422.8923.2122.7423.0423.04113,600
20 Mar 202421.9222.9721.7422.8822.88116,600
19 Mar 202422.2022.5721.8522.1122.11151,400
18 Mar 202421.7422.0621.2321.9821.98223,600
15 Mar 202420.7721.7620.7721.7321.73169,000
14 Mar 202421.0621.1020.5920.8420.84127,500
13 Mar 202420.9021.2320.8921.0821.0895,900
12 Mar 202421.1221.2720.9021.0221.02133,500
11 Mar 202421.2621.5620.9321.1321.13187,900
08 Mar 202421.3821.7721.1421.2021.2085,100
07 Mar 202421.2321.5421.0721.1121.1172,600
06 Mar 202421.3921.6120.7721.0221.02132,800
05 Mar 202421.3821.9121.2421.2421.24125,100
04 Mar 202421.7522.0021.4121.4421.4485,300
01 Mar 202421.8922.1521.5121.9621.9687,800
29 Feb 202422.1922.1921.7521.9321.93119,300
28 Feb 202421.9622.2721.7221.7321.73134,500
27 Feb 202422.1722.4321.9722.2422.2480,800
26 Feb 202422.2722.6021.8722.0622.0694,800
23 Feb 202422.2522.5722.1522.4522.4579,800
22 Feb 202421.8622.4021.5322.3922.39143,300
21 Feb 202421.5522.1321.5021.9821.98125,600
20 Feb 202421.5121.6721.2721.5821.58140,300
16 Feb 202422.1222.2021.7121.7121.7183,200
15 Feb 202422.3622.6822.0722.4322.43166,200
14 Feb 202422.1222.3021.6322.0722.07187,800
13 Feb 202422.1122.4521.6521.7621.76320,300
12 Feb 202421.6323.3021.6323.0623.06170,600
09 Feb 202421.1321.7421.0021.6621.66101,000
08 Feb 202420.3821.1320.3821.1321.13143,100
07 Feb 202420.8021.4820.0220.5920.59235,900
06 Feb 202419.5620.1719.5620.1320.13175,600
05 Feb 202419.5419.7519.2219.6719.67148,700
02 Feb 202419.5020.1919.3919.8119.8172,300
01 Feb 202419.6219.9019.2519.8919.89155,300
31 Jan 202419.7519.9119.3219.3719.37143,900
30 Jan 202420.7720.7719.4519.6319.63182,900
29 Jan 202420.7021.4620.5821.4021.4088,600
26 Jan 202420.9620.9720.6120.6320.6372,200
25 Jan 202420.8921.1920.0320.6720.67154,400
24 Jan 202421.7821.8620.7621.0521.0577,000
23 Jan 202421.7521.8421.2521.3621.3691,700
22 Jan 202420.8321.4720.8321.4221.4278,300
19 Jan 202420.6420.7419.9920.7220.7277,700
18 Jan 202420.4820.6220.1920.4820.4877,400
17 Jan 202420.4420.6220.2320.4320.4365,300
16 Jan 202421.0021.0020.3820.6020.6098,600
12 Jan 202421.6621.8921.0721.1421.14102,300
11 Jan 202421.6921.6921.2421.4621.4694,700
10 Jan 202421.9422.1321.5021.6021.60103,100
09 Jan 202421.8522.2921.6521.9821.9897,000
08 Jan 202422.0622.3721.8622.1422.1483,700
05 Jan 202421.9022.6221.9022.1922.19134,800
04 Jan 202421.8522.2321.3422.1522.15198,300
03 Jan 202422.6722.8721.6621.6621.66139,500
02 Jan 202422.6423.1822.4822.8522.85101,600
29 Dec 202323.1423.2522.6222.6422.6470,700
28 Dec 202323.5123.5122.9423.0923.0965,100
27 Dec 202323.2223.8023.0923.5323.5395,600
26 Dec 202323.0923.3922.9623.2523.2573,800
22 Dec 202323.1323.4222.9123.0323.0370,400
21 Dec 202322.7323.0222.6022.9822.9887,600
20 Dec 202322.4123.2622.2322.4022.4088,100
19 Dec 202321.8822.5221.5222.4822.48120,800
18 Dec 202321.8121.9221.5521.6521.6588,300
15 Dec 202322.4722.4721.7721.8521.85239,100
14 Dec 202321.6022.4321.6022.2322.23263,500
13 Dec 202320.5721.3120.1721.2521.25207,300
12 Dec 202320.9620.9620.6220.6420.6451,800
11 Dec 202321.0021.1720.7120.9620.9692,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...