Historical Stock Prices

MBUU 
$17.87
*  
0.27
1.49%
Get MBUU Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading MBUU now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 18.17 18.306 17.87 17.87 42,742
12/01/2016 18.25 18.29 17.99 18.14 106,240
11/30/2016 18.44 18.49 17.56 18.2 125,454
11/29/2016 18.15 18.5 18 18.28 119,204
11/28/2016 18.22 18.34 18.05 18.24 71,387
11/25/2016 18.58 18.59 18.15 18.22 73,071
11/23/2016 17.73 18.62 17.69 18.58 136,661
11/22/2016 17.66 17.8 17.58 17.79 82,619
11/21/2016 17.61 17.83 17.4 17.51 72,048
11/18/2016 17.15 17.83 17.15 17.5 136,229
11/17/2016 17.5 17.79 17.18 17.19 89,850
11/16/2016 17.37 17.53 16.658 17.49 83,829
11/15/2016 17.3 17.5 17.11 17.44 156,457
11/14/2016 17.59 17.85 17.11 17.28 294,218
11/11/2016 16.88 17.56 16.78 17.45 152,820
11/10/2016 16.49 17.19 16.39 16.88 135,986
11/09/2016 15.75 16.35 15.39 16.34 106,097
11/08/2016 16.05 16.15 15.8 16.01 63,208
11/07/2016 15.95 16.11 15.67 16.04 150,334
11/04/2016 15.29 15.9 15.29 15.62 179,544
11/03/2016 15.02 15.36 14.93 15.31 120,687
11/02/2016 14.9 15.16 14.75 15.01 206,465
11/01/2016 14.75 15.24 14.62 14.89 259,247
10/31/2016 14.51 14.8 14.5 14.67 131,108
10/28/2016 14.35 14.645 14.28 14.57 52,677
10/27/2016 14.64 14.79 14.33 14.35 84,219
10/26/2016 14.77 15.04 14.61 14.64 87,815
10/25/2016 14.81 14.93 14.68 14.84 104,209
10/24/2016 14.66 14.96 14.6534 14.94 55,079
10/21/2016 14.5 14.7 14.42 14.55 160,015
10/20/2016 14.45 14.84 14.39 14.59 161,931
10/19/2016 14.29 14.68 14.29 14.5 87,922
10/18/2016 14.45 14.46 14.25 14.3 65,724
10/17/2016 14.28 14.5 14.12 14.46 89,442
10/14/2016 14.23 14.32 14.165 14.22 70,218
10/13/2016 14.25 14.289 14.12 14.19 87,886
10/12/2016 14.4 14.54 14.27 14.33 59,644
10/11/2016 14.5 14.59 14.44 14.48 149,027
10/10/2016 14.48 14.67 14.45 14.5 112,055
10/07/2016 14.49 14.55 14.34 14.42 183,253
10/06/2016 14.95 14.95 14.42 14.49 78,078
10/05/2016 15.02 15.2 14.96 14.96 73,913
10/04/2016 14.76 15.02 14.73 14.93 170,090
10/03/2016 14.97 15.14 14.65 14.68 169,498
09/30/2016 14.66 15.57 14.52 14.9 158,269
09/29/2016 15.02 15.03 14.48 14.56 144,216
09/28/2016 15.29 15.3 14.74 14.99 151,325
09/27/2016 15.24 15.48 15.19 15.25 85,859
09/26/2016 14.97 15.43 14.87 15.2 118,708
09/23/2016 15.01 15.38 14.97 15.02 118,937
09/22/2016 15.02 15.24 14.92 14.97 99,886
09/21/2016 14.78 15.11 14.7 14.87 144,323
09/20/2016 15.11 15.39 14.45 14.84 151,871
09/19/2016 14.9 15.31 14.9 14.99 104,866
09/16/2016 14.57 15.31 14.34 14.79 162,670
09/15/2016 14.24 14.575 14.0901 14.56 85,455
09/14/2016 14.17 15.03 14.08 14.23 83,733
09/13/2016 14.76 14.76 13.96 14.1 78,455
09/12/2016 14.53 14.86 14.1841 14.7 78,753
09/09/2016 15.18 15.255 14.78 14.78 69,063
09/08/2016 15.05 15.18 14.934 15.18 86,894
09/07/2016 15 16.78 14.92 14.98 305,851
09/06/2016 13.87 13.99 13.79 13.91 92,445
09/02/2016 13.66 13.81 13.46 13.77 50,220
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?