Advertisement
U.S. markets closed

MasterCraft Boat Holdings, Inc. (MCFT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
23.72+0.91 (+3.99%)
At close: 04:00PM EDT
23.72 0.00 (0.00%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 06, 202320.4821.0320.4220.5220.5266,400
Dec 05, 202321.0021.0120.2920.3320.3374,900
Dec 04, 202320.9521.5820.8521.0721.07118,000
Dec 01, 202320.0721.1419.9321.0821.08272,500
Nov 30, 202320.5020.5019.9220.0020.00130,100
Nov 29, 202320.6721.1220.3120.3220.32101,700
Nov 28, 202320.6820.7020.3920.4920.49118,200
Nov 27, 202320.7920.8920.5020.8020.80122,300
Nov 24, 202320.5920.9020.5820.7720.7780,000
Nov 22, 202320.7221.0720.5820.6020.60103,300
Nov 21, 202320.7621.0620.5820.5820.5899,100
Nov 20, 202320.9521.3320.6820.9120.9196,600
Nov 17, 202321.2021.6920.9520.9520.95160,300
Nov 16, 202321.2621.2820.7020.8620.86137,800
Nov 15, 202321.0121.9820.9321.4721.47128,600
Nov 14, 202320.2120.9220.1220.9220.92172,500
Nov 13, 202319.7519.8919.4019.5819.58164,100
Nov 10, 202320.3520.3819.6919.9519.95130,300
Nov 09, 202320.2420.2919.8220.1520.15202,100
Nov 08, 202320.5021.5719.3120.0020.00223,500
Nov 07, 202321.6321.6521.2421.4221.42114,200
Nov 06, 202322.3822.4521.4421.6721.6787,800
Nov 03, 202321.5422.2721.5422.2222.22117,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...