Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Delayed Quote USD

MasterCraft Boat Holdings, Inc. (MCFT)

Compare
17.20
-0.02
(-0.12%)
At close: April 1 at 4:00:02 PM EDT
17.48
+0.28
+(1.63%)
Pre-Market: 4:41:29 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202517.2517.5517.1517.2017.2064,500
Mar 31, 202517.1517.3516.9917.2217.2273,800
Mar 28, 202517.5817.6817.0317.2417.2460,900
Mar 27, 202517.3417.8517.1417.6617.6665,000
Mar 26, 202517.2817.5717.2017.3917.3962,600
Mar 25, 202517.7517.7517.2417.3017.3069,800
Mar 24, 202517.5218.0117.5217.8517.8549,500
Mar 21, 202517.5017.5517.0717.3017.30260,100
Mar 20, 202517.1517.6317.0317.3117.3139,700
Mar 19, 202517.5617.6717.1917.4217.4242,000
Mar 18, 202517.4917.6017.3417.4817.4857,400
Mar 17, 202517.2717.9917.1717.4917.4951,800
Mar 14, 202517.2517.4517.1017.3617.3649,700
Mar 13, 202517.6817.6817.0617.1717.1795,000
Mar 12, 202517.4417.6017.1017.3817.38101,100
Mar 11, 202518.3318.3317.1817.2717.2775,000
Mar 10, 202517.8918.3917.8918.1718.1793,800
Mar 7, 202517.9718.2017.5118.0818.0875,800
Mar 6, 202517.0418.0516.8018.0318.0371,800
Mar 5, 202516.7617.0316.4716.9416.9481,600
Mar 4, 202516.9517.0816.6416.6816.68124,900
Mar 3, 202517.5618.1217.0517.1017.1095,200
Feb 28, 202517.7218.2817.5217.5817.5863,700
Feb 27, 202518.1318.1717.6417.6817.6886,900
Feb 26, 202518.5618.7218.2318.2718.2757,300
Feb 25, 202518.0618.5918.0618.4418.4472,700
Feb 24, 202518.1618.4218.0418.1018.1086,000
Feb 21, 202518.3918.3917.9818.1018.1074,400
Feb 20, 202518.2118.4218.0818.1318.1340,800
Feb 19, 202518.6018.6818.2618.3918.3947,100
Feb 18, 202519.0819.1518.7218.8818.8848,700
Feb 14, 202519.3519.5118.9719.1619.1646,300
Feb 13, 202518.9419.4518.7419.0619.0650,700
Feb 12, 202519.0719.2218.4418.9618.9691,300
Feb 11, 202519.0219.6518.8719.2219.2281,100
Feb 10, 202519.8719.9719.0619.3719.37106,000
Feb 7, 202520.9721.0319.7419.7519.75117,400
Feb 6, 202519.1921.8019.1021.1821.18222,400
Feb 5, 202518.0518.2517.8418.2518.2571,500
Feb 4, 202517.9618.1117.8017.9817.9835,400
Feb 3, 202517.7718.3817.4717.8417.8494,200
Jan 31, 202518.5118.8218.0718.2118.2192,900
Jan 30, 202518.6919.1518.4418.6618.6662,400
Jan 29, 202518.2318.5218.0418.3118.3160,800
Jan 28, 202518.8018.8218.1818.3018.3052,900
Jan 27, 202518.5419.2218.5419.0919.0974,500
Jan 24, 202518.9119.0018.4718.5918.5950,700
Jan 23, 202518.7619.0018.4619.0019.0058,200
Jan 22, 202518.6118.8718.5518.6318.6391,100
Jan 21, 202518.5618.9418.2518.8918.8963,700
Jan 17, 202518.8118.8918.2718.3618.3654,200
Jan 16, 202518.3618.5818.0718.4618.4667,000
Jan 15, 202518.5318.5718.2118.3818.3842,000
Jan 14, 202517.9918.2517.7318.0418.0444,300
Jan 13, 202517.6018.0417.6017.9617.9661,000
Jan 10, 202517.5918.9617.4217.7917.7978,500
Jan 8, 202517.9118.3217.6518.0118.0166,600
Jan 7, 202518.5218.7917.9018.0418.0466,100
Jan 6, 202518.7219.2218.5618.6318.6361,000
Jan 3, 202518.4318.8318.2418.7818.7859,000
Jan 2, 202519.2019.3118.3518.5218.5281,300
Dec 31, 202419.5919.7819.0619.0719.07116,200
Dec 30, 202418.5519.0517.9718.9618.96126,200
Dec 27, 202418.8019.0817.9018.7218.72208,400
Dec 26, 202418.2619.0718.1219.0219.02118,200
Dec 24, 202418.1718.4118.0018.4118.4146,300
Dec 23, 202418.4218.6518.1618.1618.1683,100
Dec 20, 202418.4018.8518.2818.4018.40230,700
Dec 19, 202419.1019.4118.5418.5518.5561,800
Dec 18, 202419.9420.1418.8118.8918.8988,100
Dec 17, 202419.7219.8919.5519.7519.7554,600
Dec 16, 202420.1420.2219.7719.8119.8142,400
Dec 13, 202420.3420.3419.7720.0220.0281,000
Dec 12, 202420.8720.8720.2720.3820.3856,500
Dec 11, 202421.0921.1820.5220.8720.87125,800
Dec 10, 202420.5421.4920.1720.9420.94118,000
Dec 9, 202420.4320.8120.3920.5420.5452,500
Dec 6, 202420.7220.8220.2320.2820.2852,800
Dec 5, 202420.7620.8920.3120.4820.4868,000
Dec 4, 202420.4520.9120.3920.7920.7976,500
Dec 3, 202421.0021.0620.4220.5520.5552,200
Dec 2, 202421.2121.3420.8021.0321.0369,900
Nov 29, 202421.2921.2920.9921.2021.2038,600
Nov 27, 202421.0821.4020.9921.1621.1654,800
Nov 26, 202421.7221.7220.9320.9720.9762,500
Nov 25, 202421.5022.3921.4221.8821.8888,400
Nov 22, 202421.0221.4220.9821.3521.35123,400
Nov 21, 202420.6321.0520.6121.0021.00100,400
Nov 20, 202420.4520.6620.1920.5920.59122,500
Nov 19, 202420.3020.5320.2020.5220.5291,000
Nov 18, 202420.7420.8920.4020.5820.58122,500
Nov 15, 202420.7520.7720.2120.6620.66170,500
Nov 14, 202421.2021.2920.4820.7220.7279,400
Nov 13, 202421.4321.5020.9721.0421.0482,700
Nov 12, 202421.7021.9421.0221.2321.23110,000
Nov 11, 202422.1522.3921.8121.8821.88124,200
Nov 8, 202422.5522.5521.6321.8621.86120,900
Nov 7, 202422.0922.8421.6622.6622.66305,700
Nov 6, 202420.0023.0019.8722.0322.03597,800
Nov 5, 202417.4717.6917.2117.6317.63142,700
Nov 4, 202417.6017.9617.3917.4517.4586,100
Nov 1, 202417.4317.6517.3117.6417.64130,600
Oct 31, 202417.3717.5317.2617.3617.36106,600
Oct 30, 202417.3517.7117.1917.2917.2973,200
Oct 29, 202417.2917.4117.0517.3717.3774,500
Oct 28, 202416.9417.4716.9417.4117.41127,300
Oct 25, 202416.9217.0516.6016.7216.7286,100
Oct 24, 202416.3316.7616.3216.7516.75128,600
Oct 23, 202416.6916.7816.1216.2316.23118,500
Oct 22, 202416.7416.7416.4216.7216.72128,000
Oct 21, 202417.4317.4616.8616.8616.8694,100
Oct 18, 202417.5117.6517.2817.4817.48107,900
Oct 17, 202417.4017.4617.0817.4617.4673,300
Oct 16, 202417.5917.8517.4417.4917.49121,500
Oct 15, 202417.1317.6217.0217.4917.49108,100
Oct 14, 202417.1317.2516.9717.2317.23142,700
Oct 11, 202417.0317.2917.0017.1717.17201,500
Oct 10, 202416.5517.1516.5317.0317.03298,900
Oct 9, 202416.8417.1016.6716.7916.79151,800
Oct 8, 202417.3317.3316.7716.8016.80251,000
Oct 7, 202417.4817.6217.3017.3317.33139,300
Oct 4, 202417.8617.8617.5117.6417.6479,700
Oct 3, 202417.7217.7717.3017.6017.60154,800
Oct 2, 202417.9318.1617.7217.7417.74366,000
Oct 1, 202418.1118.1617.7918.0218.02138,500
Sep 30, 202418.0418.3217.9618.2118.21108,900
Sep 27, 202418.3218.7118.0718.1218.12123,000
Sep 26, 202417.9318.2617.9218.0518.0579,100
Sep 25, 202417.9917.9917.6517.6617.66124,100
Sep 24, 202418.0318.1617.8617.9817.98119,500
Sep 23, 202418.4518.4517.9217.9617.96106,400
Sep 20, 202418.1918.5018.0318.4918.49327,700
Sep 19, 202418.4118.5418.0518.3518.35128,000
Sep 18, 202417.9718.7217.6517.9517.95144,600
Sep 17, 202418.0118.0717.6317.8917.89340,800
Sep 16, 202418.1518.2617.4517.7717.77154,700
Sep 13, 202417.5318.1617.5318.1118.11186,200
Sep 12, 202417.3317.5416.9417.3817.38117,700
Sep 11, 202416.6917.1216.2317.0917.09236,200
Sep 10, 202417.1117.2216.3516.6516.65375,600
Sep 9, 202417.5517.7817.2117.2217.22166,200
Sep 6, 202417.5617.7017.2217.5717.57153,900
Sep 5, 202417.7118.0417.5617.6217.62181,400
Sep 4, 202417.5617.9217.4117.6617.66152,400
Sep 3, 202418.2018.3017.5017.5317.53322,100
Aug 30, 202418.4418.5817.9718.5318.53201,800
Aug 29, 202418.8019.7918.6318.6618.66261,100
Aug 28, 202420.1920.3619.5019.8619.86117,000
Aug 27, 202420.3720.4219.9820.1920.1980,200
Aug 26, 202420.6020.8420.3120.4420.4498,900
Aug 23, 202419.5920.5819.5920.3820.3894,200
Aug 22, 202419.7819.9819.2619.3319.3375,400
Aug 21, 202419.5519.9119.4219.8819.8864,400
Aug 20, 202419.6719.6719.1519.3319.3359,500
Aug 19, 202419.6119.7919.4419.5819.5859,400
Aug 16, 202419.6419.9519.5819.6419.6482,300
Aug 15, 202419.4319.8619.4019.6619.6682,200
Aug 14, 202419.8219.9218.8418.8918.89110,300
Aug 13, 202419.8019.9619.5719.8219.8266,700
Aug 12, 202420.5320.5919.5119.5619.56117,400
Aug 9, 202420.0120.5720.0120.3420.34170,400
Aug 8, 202419.7719.9519.6219.8319.83272,400
Aug 7, 202420.1020.1019.4119.4319.43149,300
Aug 6, 202419.8219.9819.4519.6719.67132,400
Aug 5, 202419.0319.9219.0319.6219.62177,500
Aug 2, 202419.6320.9619.4020.4220.42281,900
Aug 1, 202421.7721.8519.8220.2820.28193,300
Jul 31, 202421.3122.4820.7421.8821.88292,900
Jul 30, 202420.9121.2820.3521.2221.22224,600
Jul 29, 202421.1021.2620.8921.1721.17120,900
Jul 26, 202421.0721.2020.7521.0921.09148,800
Jul 25, 202419.3020.7419.2020.6920.69206,900
Jul 24, 202420.0020.2719.0719.1419.14138,400
Jul 23, 202420.1120.2219.6420.1320.13111,900
Jul 22, 202420.2020.6119.7420.3820.38121,200
Jul 19, 202420.4420.6520.0620.1120.11104,000
Jul 18, 202420.4321.1520.1020.4020.40178,100
Jul 17, 202420.1620.7520.1520.6020.60133,800
Jul 16, 202419.5420.4319.4620.4020.40167,000
Jul 15, 202418.9819.5318.8319.2919.29183,300
Jul 12, 202418.9619.2918.9018.9218.92152,100
Jul 11, 202418.1818.9318.0618.8518.85163,000
Jul 10, 202417.7917.8617.4417.6617.66260,700
Jul 9, 202417.7517.8917.5617.7917.79214,900
Jul 8, 202417.5217.7817.3817.7717.77212,500
Jul 5, 202417.4317.8017.3117.5517.55314,500
Jul 3, 202417.8617.9917.6117.6117.61115,700
Jul 2, 202417.9918.0817.5517.7617.76381,900
Jul 1, 202418.8718.9117.9617.9617.96226,500
Jun 28, 202418.9019.0518.6818.8818.88758,100
Jun 27, 202418.9519.0318.6218.7218.72177,800
Jun 26, 202419.0719.2118.8918.9418.94198,500
Jun 25, 202420.0420.0419.0719.0719.07147,400
Jun 24, 202419.3320.2319.3120.0620.06180,200
Jun 21, 202419.4719.6519.2519.3219.32252,100
Jun 20, 202419.1919.5819.0819.5519.55214,900
Jun 18, 202420.0920.2519.3419.3419.34143,300
Jun 17, 202419.6820.0319.4519.9719.97320,900
Jun 14, 202420.1620.1619.5519.5619.56233,700
Jun 13, 202420.6120.7420.1520.3620.36149,100
Jun 12, 202421.1921.7520.7420.7920.79105,500
Jun 11, 202420.8320.8320.5120.6620.6690,600
Jun 10, 202420.3520.7620.1620.7320.73110,000
Jun 7, 202420.2720.6620.2720.6420.6482,100
Jun 6, 202420.8720.8820.2820.5520.55192,500
Jun 5, 202420.9320.9420.6820.8620.86108,500
Jun 4, 202421.2121.3920.9120.9320.93106,000
Jun 3, 202421.4321.5621.1321.4521.45160,600
May 31, 202421.0921.2720.8621.1021.10480,200
May 30, 202420.2221.0020.2120.8720.87150,400
May 29, 202421.1421.2620.1820.1820.18211,100
May 28, 202421.4021.9221.2021.2421.24134,000
May 24, 202420.7521.6220.5421.3921.39244,100
May 23, 202421.6821.7620.0420.5220.52433,700
May 22, 202420.7521.4020.6121.2021.20379,400
May 21, 202420.7520.9020.4720.8520.85234,900
May 20, 202420.6120.8620.4820.7720.77302,200
May 17, 202420.3420.6520.0520.5320.53152,800
May 16, 202420.6520.8620.3220.3420.34201,900
May 15, 202420.8420.9120.4120.5020.50194,900
May 14, 202421.2521.4020.5520.5620.56168,200
May 13, 202420.9621.6720.8620.9720.97221,300
May 10, 202420.1720.5220.1220.5020.50182,500
May 9, 202419.6520.2519.6320.2420.24303,100
May 8, 202419.5120.1518.0119.7919.79544,700
May 7, 202420.2920.5220.0820.0820.08170,500
May 6, 202420.2820.5520.1720.2620.2685,100
May 3, 202420.3620.4920.0120.0520.05112,800
May 2, 202420.1920.2219.7319.9219.92118,100
May 1, 202420.3520.4419.9719.9719.97152,000
Apr 30, 202420.5620.6020.2020.2320.23164,100
Apr 29, 202420.7020.7720.5520.6820.68128,300
Apr 26, 202420.7020.8720.5120.5520.5575,200
Apr 25, 202420.9120.9120.4020.5320.53160,100
Apr 24, 202421.0321.3521.0021.3121.31104,500
Apr 23, 202421.8422.0121.0421.0521.05129,800
Apr 22, 202421.3121.5321.0221.5021.50113,000
Apr 19, 202420.7121.3720.7121.1021.10134,900
Apr 18, 202420.8921.1520.5720.8820.88351,100
Apr 17, 202421.1221.5320.6920.8420.84167,900
Apr 16, 202421.2321.2620.8421.0621.06176,100
Apr 15, 202422.2922.3821.4221.5021.50156,200
Apr 12, 202421.9122.0021.6221.9321.93145,900
Apr 11, 202421.8422.0821.7422.0122.0179,900
Apr 10, 202422.0922.1721.5121.6921.69115,000
Apr 9, 202422.4922.9422.4222.8122.8173,600
Apr 8, 202422.9823.1222.4622.4822.4862,200
Apr 5, 202422.3922.8122.2322.8122.8178,400
Apr 4, 202423.6523.6722.2722.4022.40113,000
Apr 3, 202423.2623.6723.1523.3423.3477,300
Apr 2, 202423.7923.7923.1023.4123.41120,000

Related Tickers

MBUU Malibu Boats, Inc.
30.62
-0.20%
 
MPX Marine Products Corporation
8.40
+0.12%
 
BC Brunswick Corporation
53.93
+0.15%
 
LCII LCI Industries
87.87
+0.50%
 
THO THOR Industries, Inc.
76.62
+1.07%
 
MAMO Massimo Group
2.7300
+1.11%
 
WGO Winnebago Industries, Inc.
34.50
+0.12%
 
PII Polaris Inc.
41.37
+1.05%
 
CATG.PA SA Catana Group
4.3350
-0.80%
 
VEEE Twin Vee Powercats Co.
0.3205
-3.87%