NasdaqGM - Delayed Quote • USD
Malibu Boats, Inc. (MBUU)
At close: May 7 at 4:00 PM EDT
After hours: May 7 at 7:52 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 |
---|---|---|---|---|---|---|
May 7, 2024 | 34.31 | 34.48 | 34.04 | 34.45 | 34.45 | 365,400 |
May 6, 2024 | 32.90 | 34.44 | 32.90 | 34.24 | 34.24 | 405,100 |
May 3, 2024 | 32.50 | 32.95 | 32.13 | 32.64 | 32.64 | 539,500 |
May 2, 2024 | 32.00 | 32.85 | 31.47 | 31.79 | 31.79 | 665,800 |
May 1, 2024 | 33.78 | 34.42 | 33.04 | 33.06 | 33.06 | 530,800 |
Apr 30, 2024 | 34.54 | 34.68 | 33.58 | 34.02 | 34.02 | 363,700 |
Apr 29, 2024 | 34.50 | 34.92 | 34.41 | 34.79 | 34.79 | 253,200 |
Apr 26, 2024 | 33.91 | 34.58 | 33.81 | 34.15 | 34.15 | 172,400 |
Apr 25, 2024 | 34.10 | 34.12 | 32.90 | 33.82 | 33.82 | 382,300 |
Apr 24, 2024 | 34.19 | 35.07 | 33.78 | 34.74 | 34.74 | 371,200 |
Apr 23, 2024 | 34.05 | 34.61 | 33.91 | 34.01 | 34.01 | 554,600 |
Apr 22, 2024 | 34.80 | 34.80 | 33.77 | 34.07 | 34.07 | 420,100 |
Apr 19, 2024 | 34.02 | 35.24 | 33.85 | 34.48 | 34.48 | 538,600 |
Apr 18, 2024 | 34.11 | 34.66 | 33.78 | 34.16 | 34.16 | 451,300 |
Apr 17, 2024 | 34.95 | 35.10 | 33.89 | 33.96 | 33.96 | 309,700 |
Apr 16, 2024 | 35.91 | 35.93 | 34.72 | 34.89 | 34.89 | 345,500 |
Apr 15, 2024 | 36.79 | 37.97 | 35.06 | 36.14 | 36.14 | 930,500 |
Apr 12, 2024 | 41.13 | 41.21 | 38.44 | 38.48 | 38.48 | 374,400 |
Apr 11, 2024 | 42.15 | 42.28 | 41.39 | 41.82 | 41.82 | 244,600 |
Apr 10, 2024 | 41.87 | 42.52 | 41.23 | 41.77 | 41.77 | 174,300 |
Apr 9, 2024 | 42.85 | 43.45 | 42.85 | 43.23 | 43.23 | 157,400 |
Apr 8, 2024 | 43.23 | 43.53 | 42.81 | 42.89 | 42.89 | 115,200 |
Apr 5, 2024 | 42.19 | 43.05 | 42.06 | 43.01 | 43.01 | 244,100 |
Apr 4, 2024 | 43.34 | 43.71 | 41.97 | 42.14 | 42.14 | 196,500 |
Apr 3, 2024 | 42.18 | 43.00 | 42.11 | 42.92 | 42.92 | 162,900 |
Apr 2, 2024 | 42.86 | 43.00 | 42.12 | 42.68 | 42.68 | 225,900 |
Apr 1, 2024 | 43.39 | 43.96 | 42.59 | 43.66 | 43.66 | 169,500 |
Mar 28, 2024 | 42.14 | 43.47 | 42.14 | 43.28 | 43.28 | 219,800 |
Mar 27, 2024 | 40.56 | 42.12 | 40.56 | 42.05 | 42.05 | 151,000 |
Mar 26, 2024 | 41.11 | 41.22 | 40.26 | 40.37 | 40.37 | 131,400 |
Mar 25, 2024 | 40.85 | 41.40 | 40.58 | 40.64 | 40.64 | 106,700 |
Mar 22, 2024 | 41.31 | 41.47 | 40.67 | 40.67 | 40.67 | 178,200 |
Mar 21, 2024 | 41.08 | 41.47 | 40.50 | 41.31 | 41.31 | 216,900 |
Mar 20, 2024 | 39.50 | 41.19 | 39.45 | 40.69 | 40.69 | 326,200 |
Mar 19, 2024 | 38.93 | 40.15 | 38.93 | 39.56 | 39.56 | 217,600 |
Mar 18, 2024 | 39.17 | 39.72 | 38.74 | 39.21 | 39.21 | 199,900 |
Mar 15, 2024 | 38.27 | 39.85 | 38.23 | 39.34 | 39.34 | 421,600 |
Mar 14, 2024 | 40.14 | 40.89 | 37.70 | 38.24 | 38.24 | 412,000 |
Mar 13, 2024 | 40.23 | 40.98 | 40.20 | 40.36 | 40.36 | 99,100 |
Mar 12, 2024 | 40.60 | 41.04 | 40.24 | 40.44 | 40.44 | 126,600 |
Mar 11, 2024 | 41.70 | 41.95 | 40.26 | 40.51 | 40.51 | 124,100 |
Mar 8, 2024 | 42.37 | 42.95 | 41.60 | 41.70 | 41.70 | 223,200 |
Mar 7, 2024 | 41.80 | 42.71 | 41.67 | 41.76 | 41.76 | 190,300 |
Mar 6, 2024 | 42.70 | 43.21 | 41.45 | 41.64 | 41.64 | 150,000 |
Mar 5, 2024 | 42.50 | 43.52 | 42.50 | 42.53 | 42.53 | 138,700 |
Mar 4, 2024 | 43.77 | 44.04 | 42.72 | 42.81 | 42.81 | 143,300 |
Mar 1, 2024 | 43.42 | 43.85 | 42.60 | 43.77 | 43.77 | 198,400 |
Feb 29, 2024 | 43.94 | 44.32 | 43.14 | 43.64 | 43.64 | 191,500 |
Feb 28, 2024 | 43.24 | 43.85 | 43.16 | 43.21 | 43.21 | 127,900 |
Feb 27, 2024 | 43.82 | 45.05 | 43.68 | 43.94 | 43.94 | 217,800 |
Feb 26, 2024 | 43.55 | 44.05 | 42.82 | 43.62 | 43.62 | 273,300 |
Feb 23, 2024 | 42.87 | 43.30 | 42.10 | 42.19 | 42.19 | 207,600 |
Feb 22, 2024 | 42.80 | 42.95 | 41.97 | 42.59 | 42.59 | 372,300 |
Feb 21, 2024 | 43.00 | 43.81 | 42.61 | 42.78 | 42.78 | 342,400 |
Feb 20, 2024 | 46.17 | 46.33 | 41.69 | 43.15 | 43.15 | 869,000 |
Feb 16, 2024 | 47.93 | 48.38 | 47.26 | 47.48 | 47.48 | 154,900 |
Feb 15, 2024 | 47.98 | 48.92 | 47.89 | 48.69 | 48.69 | 134,600 |
Feb 14, 2024 | 47.75 | 48.00 | 46.37 | 47.39 | 47.39 | 211,400 |
Feb 13, 2024 | 47.76 | 48.35 | 46.47 | 47.19 | 47.19 | 261,800 |
Feb 12, 2024 | 48.95 | 50.39 | 48.32 | 49.76 | 49.76 | 312,200 |
Feb 9, 2024 | 46.87 | 49.03 | 46.19 | 48.96 | 48.96 | 359,800 |
Feb 8, 2024 | 45.21 | 46.68 | 44.83 | 46.61 | 46.61 | 152,800 |
Feb 7, 2024 | 45.10 | 45.13 | 43.98 | 44.98 | 44.98 | 121,600 |
Feb 6, 2024 | 44.65 | 45.30 | 44.42 | 45.03 | 45.03 | 147,300 |
Feb 5, 2024 | 45.55 | 45.69 | 44.45 | 45.01 | 45.01 | 239,000 |
Feb 2, 2024 | 44.51 | 46.83 | 43.94 | 46.31 | 46.31 | 277,500 |
Feb 1, 2024 | 41.75 | 44.94 | 41.49 | 44.89 | 44.89 | 400,600 |
Jan 31, 2024 | 41.51 | 43.18 | 40.29 | 41.75 | 41.75 | 600,600 |
Jan 30, 2024 | 43.00 | 43.75 | 40.40 | 41.56 | 41.56 | 2,109,500 |
Jan 29, 2024 | 50.13 | 51.21 | 49.92 | 51.03 | 51.03 | 291,200 |
Jan 26, 2024 | 51.23 | 51.95 | 49.78 | 50.00 | 50.00 | 236,600 |
Jan 25, 2024 | 51.46 | 52.18 | 50.12 | 50.58 | 50.58 | 198,700 |
Jan 24, 2024 | 53.88 | 54.22 | 51.77 | 52.13 | 52.13 | 89,200 |
Jan 23, 2024 | 53.98 | 54.31 | 53.00 | 53.00 | 53.00 | 111,700 |
Jan 22, 2024 | 52.48 | 53.87 | 52.48 | 53.35 | 53.35 | 107,400 |
Jan 19, 2024 | 51.38 | 52.24 | 50.60 | 52.21 | 52.21 | 144,000 |
Jan 18, 2024 | 50.38 | 51.44 | 50.19 | 51.03 | 51.03 | 164,900 |
Jan 17, 2024 | 49.47 | 50.70 | 49.47 | 50.10 | 50.10 | 229,400 |
Jan 16, 2024 | 50.20 | 50.70 | 49.60 | 49.98 | 49.98 | 141,400 |
Jan 12, 2024 | 52.77 | 53.28 | 50.85 | 51.17 | 51.17 | 149,600 |
Jan 11, 2024 | 51.95 | 52.87 | 51.37 | 52.01 | 52.01 | 238,500 |
Jan 10, 2024 | 52.42 | 53.35 | 51.92 | 52.21 | 52.21 | 80,300 |
Jan 9, 2024 | 52.70 | 53.42 | 52.09 | 52.57 | 52.57 | 77,000 |
Jan 8, 2024 | 52.49 | 53.50 | 52.02 | 53.24 | 53.24 | 128,400 |
Jan 5, 2024 | 51.64 | 53.06 | 51.50 | 52.33 | 52.33 | 141,800 |
Jan 4, 2024 | 51.75 | 52.42 | 50.76 | 52.23 | 52.23 | 175,200 |
Jan 3, 2024 | 53.58 | 53.58 | 51.59 | 51.64 | 51.64 | 212,600 |
Jan 2, 2024 | 54.15 | 55.07 | 53.45 | 53.91 | 53.91 | 151,300 |
Dec 29, 2023 | 55.28 | 55.70 | 54.22 | 54.82 | 54.82 | 136,600 |
Dec 28, 2023 | 55.42 | 55.64 | 54.44 | 55.25 | 55.25 | 106,000 |
Dec 27, 2023 | 55.23 | 56.03 | 54.82 | 55.76 | 55.76 | 145,100 |
Dec 26, 2023 | 54.37 | 55.64 | 54.26 | 55.39 | 55.39 | 83,100 |
Dec 22, 2023 | 54.72 | 55.49 | 54.07 | 54.58 | 54.58 | 134,800 |
Dec 21, 2023 | 53.38 | 54.81 | 53.17 | 54.69 | 54.69 | 146,600 |
Dec 20, 2023 | 53.30 | 54.65 | 52.71 | 52.76 | 52.76 | 231,400 |
Dec 19, 2023 | 52.06 | 53.40 | 51.79 | 53.31 | 53.31 | 301,000 |
Dec 18, 2023 | 52.00 | 52.40 | 50.79 | 51.96 | 51.96 | 282,100 |
Dec 15, 2023 | 51.29 | 51.93 | 50.85 | 51.54 | 51.54 | 451,000 |
Dec 14, 2023 | 49.03 | 51.21 | 49.03 | 51.03 | 51.03 | 316,200 |
Dec 13, 2023 | 46.03 | 48.06 | 44.71 | 48.03 | 48.03 | 234,900 |
Dec 12, 2023 | 46.93 | 47.00 | 45.83 | 45.83 | 45.83 | 128,500 |
Dec 11, 2023 | 46.83 | 46.94 | 45.93 | 46.89 | 46.89 | 237,600 |
Dec 8, 2023 | 46.82 | 47.64 | 45.98 | 46.99 | 46.99 | 153,700 |
Dec 7, 2023 | 45.88 | 47.42 | 45.51 | 47.01 | 47.01 | 149,200 |
Dec 6, 2023 | 46.12 | 47.17 | 45.96 | 46.00 | 46.00 | 138,700 |
Dec 5, 2023 | 46.74 | 46.74 | 45.60 | 45.75 | 45.75 | 106,600 |
Dec 4, 2023 | 46.84 | 47.93 | 46.74 | 47.16 | 47.16 | 164,700 |
Dec 1, 2023 | 44.37 | 47.18 | 43.94 | 47.09 | 47.09 | 185,400 |
Nov 30, 2023 | 45.00 | 45.08 | 44.05 | 44.24 | 44.24 | 205,900 |
Nov 29, 2023 | 45.70 | 46.33 | 44.76 | 44.88 | 44.88 | 146,700 |
Nov 28, 2023 | 44.69 | 45.57 | 44.59 | 45.21 | 45.21 | 117,300 |
Nov 27, 2023 | 45.43 | 45.54 | 44.80 | 44.85 | 44.85 | 147,900 |
Nov 24, 2023 | 45.75 | 46.06 | 45.35 | 45.76 | 45.76 | 69,600 |
Nov 22, 2023 | 46.35 | 47.03 | 45.69 | 45.72 | 45.72 | 116,000 |
Nov 21, 2023 | 46.45 | 46.67 | 46.28 | 46.38 | 46.38 | 126,600 |
Nov 20, 2023 | 46.31 | 46.82 | 46.21 | 46.75 | 46.75 | 130,400 |
Nov 17, 2023 | 46.05 | 46.57 | 45.59 | 46.31 | 46.31 | 142,300 |
Nov 16, 2023 | 46.85 | 47.05 | 45.08 | 45.43 | 45.43 | 163,200 |
Nov 15, 2023 | 46.18 | 47.78 | 46.18 | 47.03 | 47.03 | 150,000 |
Nov 14, 2023 | 44.16 | 45.92 | 44.16 | 45.91 | 45.91 | 178,900 |
Nov 13, 2023 | 42.91 | 43.08 | 42.06 | 42.65 | 42.65 | 146,400 |
Nov 10, 2023 | 42.56 | 43.40 | 42.20 | 43.21 | 43.21 | 151,900 |
Nov 9, 2023 | 43.76 | 43.80 | 42.53 | 42.60 | 42.60 | 169,600 |
Nov 8, 2023 | 43.55 | 43.90 | 42.58 | 43.40 | 43.40 | 214,600 |
Nov 7, 2023 | 44.68 | 44.71 | 43.49 | 43.55 | 43.55 | 232,900 |
Nov 6, 2023 | 46.45 | 46.45 | 44.80 | 44.87 | 44.87 | 154,900 |
Nov 3, 2023 | 45.04 | 46.77 | 44.96 | 46.65 | 46.65 | 265,600 |
Nov 2, 2023 | 45.57 | 45.79 | 43.40 | 44.10 | 44.10 | 333,400 |
Nov 1, 2023 | 43.12 | 44.92 | 42.91 | 44.82 | 44.82 | 345,100 |
Oct 31, 2023 | 44.02 | 45.58 | 43.10 | 43.62 | 43.62 | 372,000 |
Oct 30, 2023 | 45.30 | 45.34 | 43.84 | 45.12 | 45.12 | 191,000 |
Oct 27, 2023 | 45.28 | 45.93 | 44.73 | 44.98 | 44.98 | 161,400 |
Oct 26, 2023 | 47.26 | 47.58 | 45.25 | 45.34 | 45.34 | 183,600 |
Oct 25, 2023 | 47.69 | 47.69 | 46.70 | 47.31 | 47.31 | 101,300 |
Oct 24, 2023 | 49.02 | 49.22 | 47.89 | 47.91 | 47.91 | 124,600 |
Oct 23, 2023 | 49.86 | 49.87 | 48.59 | 48.61 | 48.61 | 119,200 |
Oct 20, 2023 | 50.56 | 51.05 | 49.87 | 50.00 | 50.00 | 119,700 |
Oct 19, 2023 | 50.81 | 50.86 | 50.10 | 50.18 | 50.18 | 104,200 |
Oct 18, 2023 | 50.69 | 51.38 | 50.00 | 50.62 | 50.62 | 158,700 |
Oct 17, 2023 | 50.00 | 51.32 | 49.95 | 51.14 | 51.14 | 144,100 |
Oct 16, 2023 | 49.36 | 50.49 | 49.02 | 50.27 | 50.27 | 135,600 |
Oct 13, 2023 | 48.78 | 49.02 | 48.56 | 48.91 | 48.91 | 86,400 |
Oct 12, 2023 | 49.00 | 49.26 | 47.99 | 48.53 | 48.53 | 117,600 |
Oct 11, 2023 | 49.36 | 50.09 | 49.13 | 49.76 | 49.76 | 92,000 |
Oct 10, 2023 | 48.56 | 49.74 | 48.15 | 49.42 | 49.42 | 106,100 |
Oct 9, 2023 | 48.22 | 48.56 | 47.26 | 48.46 | 48.46 | 215,600 |
Oct 6, 2023 | 48.79 | 49.39 | 48.22 | 48.65 | 48.65 | 145,600 |
Oct 5, 2023 | 49.20 | 49.28 | 48.54 | 48.99 | 48.99 | 190,100 |
Oct 4, 2023 | 48.56 | 49.18 | 47.97 | 49.02 | 49.02 | 113,300 |
Oct 3, 2023 | 49.15 | 49.37 | 48.24 | 48.67 | 48.67 | 107,000 |
Oct 2, 2023 | 49.02 | 49.42 | 48.87 | 49.41 | 49.41 | 119,500 |
Sep 29, 2023 | 49.40 | 49.72 | 48.89 | 49.02 | 49.02 | 153,900 |
Sep 28, 2023 | 47.84 | 49.06 | 47.84 | 48.84 | 48.84 | 175,000 |
Sep 27, 2023 | 47.57 | 47.90 | 47.09 | 47.88 | 47.88 | 193,800 |
Sep 26, 2023 | 47.30 | 47.69 | 47.12 | 47.12 | 47.12 | 168,800 |
Sep 25, 2023 | 47.19 | 48.16 | 47.15 | 47.62 | 47.62 | 179,300 |
Sep 22, 2023 | 47.88 | 48.24 | 46.57 | 47.35 | 47.35 | 320,400 |
Sep 21, 2023 | 48.02 | 48.95 | 47.79 | 47.83 | 47.83 | 143,300 |
Sep 20, 2023 | 49.01 | 49.49 | 48.39 | 48.47 | 48.47 | 135,100 |
Sep 19, 2023 | 48.42 | 49.45 | 48.42 | 48.90 | 48.90 | 174,800 |
Sep 18, 2023 | 48.22 | 48.76 | 47.62 | 48.36 | 48.36 | 160,700 |
Sep 15, 2023 | 49.51 | 49.60 | 47.66 | 48.03 | 48.03 | 450,000 |
Sep 14, 2023 | 48.52 | 50.17 | 48.34 | 49.76 | 49.76 | 232,300 |
Sep 13, 2023 | 47.53 | 48.50 | 46.84 | 48.15 | 48.15 | 192,800 |
Sep 12, 2023 | 48.48 | 48.84 | 47.14 | 47.33 | 47.33 | 214,600 |
Sep 11, 2023 | 48.39 | 48.81 | 47.36 | 47.85 | 47.85 | 203,800 |
Sep 8, 2023 | 48.10 | 48.55 | 47.82 | 48.19 | 48.19 | 256,800 |
Sep 7, 2023 | 48.24 | 48.62 | 47.69 | 48.10 | 48.10 | 152,100 |
Sep 6, 2023 | 48.66 | 48.90 | 47.70 | 48.56 | 48.56 | 178,400 |
Sep 5, 2023 | 49.95 | 49.95 | 48.39 | 48.60 | 48.60 | 187,600 |
Sep 1, 2023 | 49.04 | 50.78 | 48.85 | 50.12 | 50.12 | 224,500 |
Aug 31, 2023 | 50.07 | 50.54 | 48.49 | 48.56 | 48.56 | 298,900 |
Aug 30, 2023 | 51.26 | 51.85 | 48.98 | 50.33 | 50.33 | 346,200 |
Aug 29, 2023 | 52.90 | 54.05 | 51.80 | 52.55 | 52.55 | 242,800 |
Aug 28, 2023 | 54.02 | 54.66 | 53.05 | 53.42 | 53.42 | 125,600 |
Aug 25, 2023 | 53.70 | 54.62 | 53.10 | 53.88 | 53.88 | 80,200 |
Aug 24, 2023 | 53.83 | 53.85 | 53.17 | 53.31 | 53.31 | 96,500 |
Aug 23, 2023 | 53.65 | 54.14 | 53.10 | 53.99 | 53.99 | 67,100 |
Aug 22, 2023 | 54.14 | 54.66 | 53.16 | 53.42 | 53.42 | 95,800 |
Aug 21, 2023 | 54.77 | 55.14 | 53.78 | 54.18 | 54.18 | 55,800 |
Aug 18, 2023 | 53.73 | 54.95 | 53.73 | 54.69 | 54.69 | 73,800 |
Aug 17, 2023 | 54.19 | 54.71 | 53.94 | 54.10 | 54.10 | 67,500 |
Aug 16, 2023 | 54.89 | 55.55 | 54.10 | 54.10 | 54.10 | 84,300 |
Aug 15, 2023 | 56.17 | 56.31 | 54.89 | 54.89 | 54.89 | 84,400 |
Aug 14, 2023 | 56.23 | 56.40 | 55.78 | 56.39 | 56.39 | 70,800 |
Aug 11, 2023 | 56.33 | 56.83 | 56.23 | 56.34 | 56.34 | 78,700 |
Aug 10, 2023 | 56.71 | 57.29 | 55.93 | 56.65 | 56.65 | 95,100 |
Aug 9, 2023 | 56.89 | 57.58 | 56.38 | 56.67 | 56.67 | 97,300 |
Aug 8, 2023 | 57.28 | 57.28 | 55.95 | 57.10 | 57.10 | 79,500 |
Aug 7, 2023 | 56.88 | 58.70 | 56.79 | 57.68 | 57.68 | 87,500 |
Aug 4, 2023 | 55.97 | 57.06 | 55.35 | 56.82 | 56.82 | 125,100 |
Aug 3, 2023 | 59.44 | 59.57 | 54.64 | 55.73 | 55.73 | 263,600 |
Aug 2, 2023 | 59.50 | 60.39 | 59.37 | 59.83 | 59.83 | 88,200 |
Aug 1, 2023 | 59.72 | 60.38 | 59.09 | 60.31 | 60.31 | 121,800 |
Jul 31, 2023 | 58.76 | 59.95 | 58.56 | 59.95 | 59.95 | 118,800 |
Jul 28, 2023 | 58.95 | 59.10 | 57.98 | 58.52 | 58.52 | 104,500 |
Jul 27, 2023 | 59.56 | 60.72 | 58.42 | 58.43 | 58.43 | 164,900 |
Jul 26, 2023 | 58.51 | 59.54 | 58.02 | 59.33 | 59.33 | 99,000 |
Jul 25, 2023 | 57.98 | 59.10 | 57.98 | 58.75 | 58.75 | 75,700 |
Jul 24, 2023 | 57.73 | 58.58 | 57.60 | 58.18 | 58.18 | 103,000 |
Jul 21, 2023 | 57.79 | 58.28 | 57.24 | 57.64 | 57.64 | 118,200 |
Jul 20, 2023 | 57.98 | 57.98 | 57.00 | 57.19 | 57.19 | 84,000 |
Jul 19, 2023 | 57.07 | 58.47 | 57.00 | 57.98 | 57.98 | 145,400 |
Jul 18, 2023 | 55.69 | 56.97 | 55.69 | 56.90 | 56.90 | 186,300 |
Jul 17, 2023 | 55.11 | 56.16 | 54.79 | 55.66 | 55.66 | 143,600 |
Jul 14, 2023 | 57.89 | 57.89 | 54.00 | 55.68 | 55.68 | 186,300 |
Jul 13, 2023 | 58.10 | 58.13 | 57.15 | 57.83 | 57.83 | 101,700 |
Jul 12, 2023 | 57.98 | 58.31 | 57.51 | 58.04 | 58.04 | 130,400 |
Jul 11, 2023 | 56.07 | 57.11 | 55.85 | 56.99 | 56.99 | 125,100 |
Jul 10, 2023 | 55.85 | 56.73 | 55.38 | 55.76 | 55.76 | 185,400 |
Jul 7, 2023 | 56.58 | 57.11 | 55.82 | 55.95 | 55.95 | 126,000 |
Jul 6, 2023 | 57.00 | 57.38 | 56.00 | 56.34 | 56.34 | 144,700 |
Jul 5, 2023 | 59.28 | 59.28 | 57.19 | 57.68 | 57.68 | 126,300 |
Jul 3, 2023 | 58.77 | 59.42 | 58.77 | 59.41 | 59.41 | 47,500 |
Jun 30, 2023 | 59.15 | 59.49 | 58.50 | 58.66 | 58.66 | 149,900 |
Jun 29, 2023 | 57.99 | 58.88 | 57.99 | 58.75 | 58.75 | 104,000 |
Jun 28, 2023 | 58.11 | 58.66 | 57.61 | 57.91 | 57.91 | 105,900 |
Jun 27, 2023 | 56.97 | 58.39 | 56.97 | 58.15 | 58.15 | 112,900 |
Jun 26, 2023 | 56.24 | 57.69 | 56.24 | 56.87 | 56.87 | 75,700 |
Jun 23, 2023 | 56.54 | 57.63 | 56.02 | 56.25 | 56.25 | 361,900 |
Jun 22, 2023 | 58.01 | 58.22 | 57.00 | 57.52 | 57.52 | 79,000 |
Jun 21, 2023 | 57.70 | 58.82 | 57.41 | 58.19 | 58.19 | 86,500 |
Jun 20, 2023 | 57.58 | 58.65 | 57.14 | 57.90 | 57.90 | 101,500 |
Jun 16, 2023 | 61.01 | 61.24 | 57.57 | 57.82 | 57.82 | 333,700 |
Jun 15, 2023 | 60.79 | 61.87 | 60.58 | 61.46 | 61.46 | 126,100 |
Jun 14, 2023 | 61.82 | 62.36 | 60.74 | 61.24 | 61.24 | 164,400 |
Jun 13, 2023 | 59.91 | 62.11 | 59.91 | 61.67 | 61.67 | 127,700 |
Jun 12, 2023 | 59.03 | 60.35 | 59.03 | 59.70 | 59.70 | 177,800 |
Jun 9, 2023 | 59.50 | 60.51 | 57.20 | 59.93 | 59.93 | 167,200 |
Jun 8, 2023 | 60.41 | 60.41 | 59.00 | 59.59 | 59.59 | 108,000 |
Jun 7, 2023 | 58.05 | 60.82 | 58.05 | 60.58 | 60.58 | 176,300 |
Jun 6, 2023 | 53.83 | 58.24 | 53.83 | 57.53 | 57.53 | 195,900 |
Jun 5, 2023 | 54.35 | 54.58 | 53.19 | 53.74 | 53.74 | 147,400 |
Jun 2, 2023 | 53.00 | 54.59 | 52.43 | 54.30 | 54.30 | 364,200 |
Jun 1, 2023 | 52.45 | 52.70 | 51.93 | 52.14 | 52.14 | 120,100 |
May 31, 2023 | 53.22 | 53.30 | 51.55 | 52.45 | 52.45 | 190,700 |
May 30, 2023 | 54.18 | 54.86 | 52.98 | 53.56 | 53.56 | 120,400 |
May 26, 2023 | 53.41 | 53.96 | 53.24 | 53.81 | 53.81 | 65,900 |
May 25, 2023 | 52.87 | 53.70 | 52.57 | 53.41 | 53.41 | 98,200 |
May 24, 2023 | 53.82 | 54.39 | 52.70 | 52.86 | 52.86 | 124,000 |
May 23, 2023 | 53.89 | 54.97 | 53.65 | 53.92 | 53.92 | 128,200 |
May 22, 2023 | 53.70 | 54.49 | 53.51 | 54.04 | 54.04 | 97,400 |
May 19, 2023 | 56.85 | 56.85 | 53.20 | 53.62 | 53.62 | 151,900 |
May 18, 2023 | 54.81 | 56.34 | 54.49 | 56.23 | 56.23 | 97,100 |
May 17, 2023 | 53.45 | 55.02 | 53.20 | 54.75 | 54.75 | 105,700 |
May 16, 2023 | 54.42 | 54.88 | 53.24 | 53.33 | 53.33 | 122,000 |
May 15, 2023 | 55.34 | 55.34 | 54.35 | 54.96 | 54.96 | 196,500 |
May 12, 2023 | 55.35 | 55.73 | 54.70 | 55.15 | 55.15 | 144,300 |
May 11, 2023 | 54.37 | 55.30 | 53.92 | 55.12 | 55.12 | 106,200 |
May 10, 2023 | 57.00 | 57.93 | 54.08 | 54.45 | 54.45 | 166,300 |
May 9, 2023 | 58.00 | 58.00 | 56.15 | 56.19 | 56.19 | 100,200 |
May 8, 2023 | 57.84 | 58.97 | 57.33 | 58.26 | 58.26 | 117,600 |
Related Tickers
MCFT MasterCraft Boat Holdings, Inc.
20.08
-0.89%
MPX Marine Products Corporation
12.12
+2.89%
BC Brunswick Corporation
81.69
-0.21%
PII Polaris Inc.
84.11
-0.86%
WGO Winnebago Industries, Inc.
61.71
-0.85%
THO THOR Industries, Inc.
101.37
+0.64%
HOG Harley-Davidson, Inc.
35.70
+0.25%
LCII LCI Industries
104.99
-2.26%
DOOO BRP Inc.
68.51
-0.55%
SL.MI Sanlorenzo S.p.A.
42.45
+1.07%