Quantcast

MasterCraft Boat Holdings, Inc. Common Stock Historical Stock Prices

MCFT 
$21.1303
*  
0.2703
1.3%
Get MCFT Alerts
*Delayed - data as of Mar. 25, 2019 13:47 ET  -  Find a broker to begin trading MCFT now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    MCFT Real Time
 
 
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 22-DEC-2018 TO 22-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.
13:47 20.92 21.46 20.70 21.1303 120,266
03/22/2019 22.34 22.58 20.82 20.86 292,384
03/21/2019 22.79 22.93 22.23 22.61 192,439
03/20/2019 23.35 23.39 22.46 22.88 225,422
03/19/2019 23.8 24.35 23.445 23.51 306,591
03/18/2019 23.57 23.79 23.485 23.7 213,520
03/15/2019 23.36 23.67 23.25 23.55 348,306
03/14/2019 23.58 23.74 22.92 23.32 242,160
03/13/2019 22.78 23.8 22.78 23.6 332,763
03/12/2019 22.66 23.1 22.06 22.71 274,461
03/11/2019 21.92 22.73 21.5 22.67 373,588
03/08/2019 22.63 23 22.07 22.12 281,992
03/07/2019 24.15 24.15 22.79 22.95 189,741
03/06/2019 24.75 24.94 24.2 24.23 242,323
03/05/2019 24.11 25.03 23.77 24.8 240,258
03/04/2019 24.5 24.5 23.55 24.08 277,424
03/01/2019 24.99 25.49 24.48 24.55 473,328
02/28/2019 24.73 24.94 24.375 24.67 348,194
02/27/2019 24.35 24.81 24.29 24.73 243,783
02/26/2019 25.29 25.495 24.21 24.37 379,962
02/25/2019 23.5 24.95 23.5 24.79 517,224
02/22/2019 22.68 23.4 22.49 23.38 164,412
02/21/2019 22.74 23.31 22.34 22.52 257,328
02/20/2019 22.63 22.97 21.99 22.87 229,262
02/19/2019 21.65 22.8199 21.48 22.63 243,123
02/15/2019 20.9 21.61 20.87 21.61 209,292
02/14/2019 20.96 21.17 20.64 20.82 143,418
02/13/2019 21.45 21.6672 21 21.13 189,746
02/12/2019 21.54 21.885 21.24 21.45 222,845
02/11/2019 21.1 21.62 20.72 21.36 227,538
02/08/2019 22.4 23 21.01 21.1 699,962
02/07/2019 23.23 23.52 22.25 23.42 318,357
02/06/2019 22.61 24.34 22.61 23.37 347,294
02/05/2019 21.66 22.6 21.66 22.38 221,999
02/04/2019 21.5 22.02 21.293 21.64 141,594
02/01/2019 21.89 21.89 21.25 21.48 153,911
01/31/2019 21.72 21.87 21.08 21.83 198,714
01/30/2019 21.45 21.91 21.15 21.74 105,896
01/29/2019 21.81 21.81 20.94 21.23 153,034
01/28/2019 21.17 21.91 20.6901 21.83 175,195
01/25/2019 21.46 21.73 20.94 21.06 102,696
01/24/2019 21.01 21.57 20.71 21.36 153,490
01/23/2019 22.3 22.3148 20.83 21.01 300,673
01/22/2019 22.5 22.68 22.01 22.29 258,643
01/18/2019 21.6 22.84 21.51 22.65 345,209
01/17/2019 21.11 21.54 21.0775 21.43 124,394
01/16/2019 20.74 21.27 20.53 21.16 138,087
01/15/2019 20.39 20.79 20.0075 20.68 120,095
01/14/2019 20.45 20.93 20.16 20.4 158,306
01/11/2019 20.36 20.63 20.11 20.57 113,710
01/10/2019 20.66 21.13 20.32 20.45 132,069
01/09/2019 20.15 20.93 19.6 20.77 116,497
01/08/2019 20.35 20.47 19.48 20.15 152,069
01/07/2019 19.16 20.33 19.16 20.06 251,327
01/04/2019 18.18 19.43 18 19.17 183,813
01/03/2019 19.06 19.08 17.97 17.98 461,233
01/02/2019 18.34 19.31 18.13 19.23 234,691
12/31/2018 18.74 19 18.47 18.7 179,281
12/28/2018 18.36 19.16 18.12 18.78 145,560
12/27/2018 18.29 18.4 17.6 18.4 210,213
12/26/2018 18.24 18.66 17.96 18.62 212,979
12/24/2018 18.25 18.54 17.9408 18.1 115,505
*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