Quantcast

Malibu Boats, Inc. Class A Common Stock Historical Stock Prices

MBUU 
$41.98
*  
unch
unch
Get MBUU Alerts
*Delayed - data as of Mar. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

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.
16:00 41.96 42.27 41.47 41.98 194,975
03/15/2019 43.46 43.63 41.74 41.98 412,060
03/14/2019 44.36 44.47 43.62 43.64 112,721
03/13/2019 44.68 44.97 44.39 44.39 86,411
03/12/2019 45.1 45.19 44.29 44.45 119,474
03/11/2019 43.76 45.16 43.4 45.09 100,585
03/08/2019 45.17 45.38 43.34 43.69 111,543
03/07/2019 46.36 46.36 45.44 45.47 222,686
03/06/2019 46.89 46.89 46.09 46.37 327,831
03/05/2019 46.58 47.17 46.38 46.9 149,016
03/04/2019 46.54 46.92 46.1 46.55 287,950
03/01/2019 46.5 46.96 46.11 46.46 191,345
02/28/2019 46.07 46.51 45.725 46.21 132,819
02/27/2019 46.03 46.41 45.7045 46.11 175,242
02/26/2019 46.21 46.87 45.85 46.18 189,477
02/25/2019 46.28 47.25 46.12 46.42 345,517
02/22/2019 45.58 46.36 44.6542 46 258,925
02/21/2019 44.26 45.58 44.26 45.37 159,231
02/20/2019 44.07 44.38 43.43 44.32 271,364
02/19/2019 42.87 44.33 42.47 44.09 198,088
02/15/2019 42 43.1 41.7935 42.91 134,592
02/14/2019 42.13 42.5 40.8492 41.63 211,921
02/13/2019 43.35 43.76 41.84 42.38 175,798
02/12/2019 44.66 44.66 41.96 42.99 392,752
02/11/2019 44.72 45.25 44.39 44.66 206,428
02/08/2019 44.58 45.47 43.85 44.45 264,504
02/07/2019 44.94 45.61 44.0469 44.77 379,480
02/06/2019 46.01 47.95 42.28 45.04 766,224
02/05/2019 41.62 43.11 41.61 42.72 333,378
02/04/2019 40.97 42.36 40.67 41.43 363,396
02/01/2019 40.76 41.2 40.12 41 218,380
01/31/2019 40.21 40.67 39.82 40.55 172,784
01/30/2019 39.66 40.67 39.225 40.11 169,508
01/29/2019 38.93 39.7 38.63 39.45 199,757
01/28/2019 38.36 39.23 38.07 39.16 154,676
01/25/2019 38.36 39.08 37.8 38.7 109,656
01/24/2019 37.15 38.32 36.88 38.27 93,187
01/23/2019 38.56 38.88 37.01 37.04 145,931
01/22/2019 38.72 38.79 37.84 38.33 133,558
01/18/2019 38.88 39.46 38.64 38.91 75,261
01/17/2019 38.54 39.28 38.54 38.68 69,988
01/16/2019 38.47 39.36 38.47 38.79 86,178
01/15/2019 37.59 38.29 37.08 38.22 102,088
01/14/2019 38.58 38.76 37.26 37.55 157,361
01/11/2019 38.08 39.11 37.8 38.88 130,932
01/10/2019 37.74 38.41 37.22 38.22 154,583
01/09/2019 36.39 38.36 34.62 38.2 346,504
01/08/2019 36.07 36.66 35.21 36.44 147,210
01/07/2019 34.58 36.49 34.58 35.71 171,610
01/04/2019 33.72 34.74 32.91 34.58 208,346
01/03/2019 34.69 34.74 32.97 33.05 151,347
01/02/2019 34.32 35.21 33.64 34.85 277,204
12/31/2018 35.01 35.27 34.4912 34.8 205,036
12/28/2018 34.1 35.66 33.71 34.82 176,889
12/27/2018 33.53 34.1652 32.22 34.11 291,308
12/26/2018 32.75 34.11 32.0925 33.99 209,734
12/24/2018 32.87 33.77 32.5 32.57 87,375
12/21/2018 33.94 33.94 32.8257 32.92 281,073
12/20/2018 33.62 34.29 33.12 33.88 266,616
12/19/2018 34.92 35.365 33.38 33.79 254,739
12/18/2018 36.8 37.11 34.9 34.94 200,686
12/17/2018 38.63 39.3 36.34 36.58 256,754
*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?

Smart Portfolio