Italia markets close in 1 hour 6 minutes

MasterCraft Boat Holdings, Inc. (MCFT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,65-0,55 (-2,59%)
In data: 10:23AM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202421,6821,7620,6520,6520,6552.447
22 mag 202420,7521,4020,6121,2021,20375.200
21 mag 202420,7520,9020,4720,8520,85234.900
20 mag 202420,6120,8620,4820,7720,77302.200
17 mag 202420,3420,6520,0520,5320,53152.800
16 mag 202420,6520,8620,3220,3420,34201.900
15 mag 202420,8420,9120,4120,5020,50194.900
14 mag 202421,2521,4020,5520,5620,56168.200
13 mag 202420,9621,6720,8620,9720,97221.300
10 mag 202420,1720,5220,1220,5020,50182.500
09 mag 202419,6520,2519,6320,2420,24303.100
08 mag 202419,5120,1518,0119,7919,79544.700
07 mag 202420,2920,5220,0820,0820,08170.500
06 mag 202420,2820,5520,1720,2620,2685.100
03 mag 202420,3620,4920,0120,0520,05112.800
02 mag 202420,1920,2219,7319,9219,92118.100
01 mag 202420,3520,4419,9719,9719,97152.000
30 apr 202420,5620,6020,2020,2320,23164.100
29 apr 202420,7020,7720,5520,6820,68128.300
26 apr 202420,7020,8720,5120,5520,5575.200
25 apr 202420,9120,9120,4020,5320,53160.100
24 apr 202421,0321,3521,0021,3121,31104.500
23 apr 202421,8422,0121,0421,0521,05129.800
22 apr 202421,3121,5321,0221,5021,50113.000
19 apr 202420,7121,3720,7121,1021,10134.900
18 apr 202420,8921,1520,5720,8820,88351.100
17 apr 202421,1221,5320,6920,8420,84167.900
16 apr 202421,2321,2620,8421,0621,06176.100
15 apr 202422,2922,3821,4221,5021,50156.200
12 apr 202421,9122,0021,6221,9321,93145.900
11 apr 202421,8422,0821,7422,0122,0179.900
10 apr 202422,0922,1721,5121,6921,69115.000
09 apr 202422,4922,9422,4222,8122,8173.600
08 apr 202422,9823,1222,4622,4822,4862.200
05 apr 202422,3922,8122,2322,8122,8178.400
04 apr 202423,6523,6722,2722,4022,40113.000
03 apr 202423,2623,6723,1523,3423,3477.300
02 apr 202423,7923,7923,1023,4123,41120.000
01 apr 202423,7324,0523,3723,9923,99150.100
28 mar 202422,9823,7722,9123,7223,72136.200
27 mar 202422,0622,8322,0622,8122,8162.800
26 mar 202422,4322,5921,9822,0022,0064.200
25 mar 202422,3922,8922,1522,2022,2089.000
22 mar 202423,0023,0222,5322,5322,5386.200
21 mar 202422,8923,2122,7423,0423,04113.600
20 mar 202421,9222,9721,7422,8822,88116.600
19 mar 202422,2022,5721,8522,1122,11151.400
18 mar 202421,7422,0621,2321,9821,98223.600
15 mar 202420,7721,7620,7721,7321,73169.000
14 mar 202421,0621,1020,5920,8420,84127.500
13 mar 202420,9021,2320,8921,0821,0895.900
12 mar 202421,1221,2720,9021,0221,02133.500
11 mar 202421,2621,5620,9321,1321,13187.900
08 mar 202421,3821,7721,1421,2021,2085.100
07 mar 202421,2321,5421,0721,1121,1172.600
06 mar 202421,3921,6120,7721,0221,02132.800
05 mar 202421,3821,9121,2421,2421,24125.100
04 mar 202421,7522,0021,4121,4421,4485.300
01 mar 202421,8922,1521,5121,9621,9687.800
29 feb 202422,1922,1921,7521,9321,93119.300
28 feb 202421,9622,2721,7221,7321,73134.500
27 feb 202422,1722,4321,9722,2422,2480.800
26 feb 202422,2722,6021,8722,0622,0694.800
23 feb 202422,2522,5722,1522,4522,4579.800
22 feb 202421,8622,4021,5322,3922,39143.300
21 feb 202421,5522,1321,5021,9821,98125.600
20 feb 202421,5121,6721,2721,5821,58140.300
16 feb 202422,1222,2021,7121,7121,7183.200
15 feb 202422,3622,6822,0722,4322,43166.200
14 feb 202422,1222,3021,6322,0722,07187.800
13 feb 202422,1122,4521,6521,7621,76320.300
12 feb 202421,6323,3021,6323,0623,06170.600
09 feb 202421,1321,7421,0021,6621,66101.000
08 feb 202420,3821,1320,3821,1321,13143.100
07 feb 202420,8021,4820,0220,5920,59235.900
06 feb 202419,5620,1719,5620,1320,13175.600
05 feb 202419,5419,7519,2219,6719,67148.700
02 feb 202419,5020,1919,3919,8119,8172.300
01 feb 202419,6219,9019,2519,8919,89155.300
31 gen 202419,7519,9119,3219,3719,37143.900
30 gen 202420,7720,7719,4519,6319,63182.900
29 gen 202420,7021,4620,5821,4021,4088.600
26 gen 202420,9620,9720,6120,6320,6372.200
25 gen 202420,8921,1920,0320,6720,67154.400
24 gen 202421,7821,8620,7621,0521,0577.000
23 gen 202421,7521,8421,2521,3621,3691.700
22 gen 202420,8321,4720,8321,4221,4278.300
19 gen 202420,6420,7419,9920,7220,7277.700
18 gen 202420,4820,6220,1920,4820,4877.400
17 gen 202420,4420,6220,2320,4320,4365.300
16 gen 202421,0021,0020,3820,6020,6098.600
12 gen 202421,6621,8921,0721,1421,14102.300
11 gen 202421,6921,6921,2421,4621,4694.700
10 gen 202421,9422,1321,5021,6021,60103.100
09 gen 202421,8522,2921,6521,9821,9897.000
08 gen 202422,0622,3721,8622,1422,1483.700
05 gen 202421,9022,6221,9022,1922,19134.800
04 gen 202421,8522,2321,3422,1522,15198.300
03 gen 202422,6722,8721,6621,6621,66139.500
02 gen 202422,6423,1822,4822,8522,85101.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...