USX:MBUU - Malibu Boats, Inc Malibu Boats, Inc
Sector: Consumer Discretionary, Industry: Leisure Products
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
30 Jul 2021 USD 83.7 80.91 80.91 83.66 83.66 +2 (+2.45%) 133,231
29 Jul 2021 USD 83.47 79.72 79.97 81.66 81.66 +2.540 (+3.21%) 160,206
28 Jul 2021 USD 79.77 77.2 79.0 79.12 79.12 +1.350 (+1.74%) 134,404
27 Jul 2021 USD 78.62 75.905 78.62 77.77 77.77 -1.440 (-1.82%) 131,619
26 Jul 2021 USD 80.8185 79.21 80.01 79.21 79.21 -0.560 (-0.70%) 81,860
23 Jul 2021 USD 80.46 78.31 78.93 79.77 79.77 +1.280 (+1.63%) 73,425
22 Jul 2021 USD 79.38 77.6 78.83 78.49 78.49 -0.380 (-0.48%) 89,925
21 Jul 2021 USD 80.89 78.25 79.2 78.87 78.87 +0.280 (+0.36%) 179,058
20 Jul 2021 USD 79.53 74.0744 75.0 78.59 78.59 +3.970 (+5.32%) 233,937
19 Jul 2021 USD 76.23 72.62 73.6 74.62 74.62 -0.490 (-0.65%) 237,484
16 Jul 2021 USD 76.5 74.78 75.96 75.11 75.11 -0.650 (-0.86%) 174,637
15 Jul 2021 USD 76.6 74.6 75.89 75.76 75.76 -1.010 (-1.32%) 180,040
14 Jul 2021 USD 77.39 75.12 75.23 76.77 76.77 +1.790 (+2.39%) 204,740
13 Jul 2021 USD 75.68 73.22 74.5 74.98 74.98 -0.120 (-0.16%) 191,845
12 Jul 2021 USD 75.61 71.63 72.65 75.1 75.1 +3.650 (+5.11%) 429,856
9 Jul 2021 USD 71.85 69.375 69.97 71.45 71.45 +2.540 (+3.69%) 212,912
8 Jul 2021 USD 70.15 66.5449 68.0 68.91 68.91 -0.840 (-1.20%) 265,119
7 Jul 2021 USD 71.19 68.82 70.28 69.75 69.75 -0.300 (-0.43%) 117,320
6 Jul 2021 USD 72.0 69.725 72.0 70.05 70.05 -1.800 (-2.51%) 282,611
2 Jul 2021 USD 74.964 71.76 74.27 71.85 71.85 -2.100 (-2.84%) 163,455
1 Jul 2021 USD 75.5375 73.46 73.92 73.95 73.95 +0.620 (+0.85%) 139,614
30 Jun 2021 USD 73.59 71.555 72.19 73.33 73.33 +0.970 (+1.34%) 216,349
29 Jun 2021 USD 73.58 72.29 73.43 72.36 72.36 -0.340 (-0.47%) 114,664
28 Jun 2021 USD 74.63 72.1 74.63 72.7 72.7 -1.520 (-2.05%) 115,455
25 Jun 2021 USD 76.92 73.94 75.61 74.22 74.22 -0.950 (-1.26%) 414,642
24 Jun 2021 USD 75.32 73.82 75.32 75.17 75.17 +0.610 (+0.82%) 126,007
23 Jun 2021 USD 75.46 73.46 75.0 74.56 74.56 -0.220 (-0.29%) 209,148
22 Jun 2021 USD 74.83 72.68 73.88 74.78 74.78 +0.620 (+0.84%) 141,318
21 Jun 2021 USD 74.31 72.06 72.99 74.16 74.16 +2.490 (+3.47%) 172,794
18 Jun 2021 USD 71.97 69.7 69.7 71.67 71.67 +0.610 (+0.86%) 237,494