MBUU - Malibu Boats, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201936.2636.4735.0635.2135.21184,500
Jul 18, 201936.6736.9235.6036.2736.27190,900
Jul 17, 201938.6638.6636.6336.6736.67207,400
Jul 16, 201936.8439.1736.8438.6938.69169,100
Jul 15, 201937.2137.2836.3636.7136.71171,500
Jul 12, 201936.7037.5236.3437.0437.04197,700
Jul 11, 201936.8236.8235.7636.5136.51152,300
Jul 10, 201938.5838.5836.8536.8536.85364,900
Jul 09, 201939.0639.1038.1538.2838.28144,200
Jul 08, 201939.6740.2339.3039.3939.39168,800
Jul 05, 201940.0040.1739.7240.0340.0398,400
Jul 03, 201939.0740.1438.7940.0040.0075,700
Jul 02, 201939.3839.3838.3539.0539.05179,100
Jul 01, 201939.6039.8838.6639.2239.22179,000
Jun 28, 201937.8439.1037.8438.8538.85294,400
Jun 27, 201936.9737.7636.6237.6937.69165,800
Jun 26, 201936.5637.4436.3336.7636.76180,900
Jun 25, 201938.3638.5136.2236.4236.42205,900
Jun 24, 201937.9938.9237.1538.3538.35292,100
Jun 21, 201937.9538.5337.3437.8037.80222,300
Jun 20, 201939.8040.9837.9237.9537.95143,900
Jun 19, 201938.5039.6138.2938.9638.96422,600
Jun 18, 201936.7838.5936.7138.5038.50215,000
Jun 17, 201937.0237.1135.8036.5036.50198,300
Jun 14, 201936.9237.5136.2637.3137.31217,600
Jun 13, 201936.4737.9436.3837.0037.00262,500
Jun 12, 201936.2836.6735.7936.2136.21233,600
Jun 11, 201937.0137.4036.0136.4136.41196,300
Jun 10, 201937.5838.7036.3936.6936.69186,500
Jun 07, 201936.6038.0736.5037.3937.39254,600
Jun 06, 201937.5538.2536.2436.5636.56239,900
Jun 05, 201938.1238.4237.0037.7737.77232,800
Jun 04, 201937.1138.1036.7438.0238.02130,200
Jun 03, 201935.6936.9535.2936.5636.56181,400
May 31, 201936.5336.7335.7635.9035.90170,700
May 30, 201936.8937.4636.7437.1537.15128,300
May 29, 201938.4038.4236.1736.7636.76265,100
May 28, 201937.8538.7637.7938.6338.63348,000
May 24, 201939.1739.1736.7837.6337.63436,200
May 23, 201940.3740.7238.4938.9038.90144,100
May 22, 201941.5042.4740.6640.9140.91207,400
May 21, 201941.1242.1741.0341.7341.73230,400
May 20, 201939.6640.8439.2640.7140.71106,100
May 17, 201941.0541.1139.8739.9539.95165,200
May 16, 201941.2741.9341.1441.2841.28153,000
May 15, 201941.7942.2740.7841.5241.52260,300
May 14, 201942.1142.3941.5542.2642.26270,700
May 13, 201942.2443.1541.2641.7941.79221,600
May 10, 201942.4243.9341.7743.3043.30238,000
May 09, 201943.7244.1337.5641.9341.93280,900
May 08, 201941.8042.0240.9341.4641.46148,200
May 07, 201942.1842.5941.3641.9341.93121,800
May 06, 201941.7643.2041.7642.6642.6679,300
May 03, 201943.5643.5642.1642.8342.83243,200
May 02, 201941.7242.9341.3942.9142.91100,300
May 01, 201941.6342.1741.2241.7041.70107,100
Apr 30, 201942.6943.3541.5141.6241.62122,700
Apr 29, 201943.0543.3242.7142.9242.9274,200
Apr 26, 201941.7643.0641.6142.8842.8870,700
Apr 25, 201943.7943.8141.5041.7041.70211,400
Apr 24, 201941.9444.3241.7544.0044.00176,000
Apr 23, 201940.8742.5840.4141.8841.88129,400
Apr 22, 201940.6641.1740.4940.9640.9693,700
Apr 18, 201940.7141.2739.9440.7440.7485,200
Apr 17, 201941.5341.5840.7040.7840.7882,700
Apr 16, 201940.4841.8740.3741.4041.40119,100
Apr 15, 201940.0940.8639.8040.3140.3194,300
Apr 12, 201940.3340.4539.5140.0340.03123,900
Apr 11, 201939.9940.5939.6540.1340.13148,200
Apr 10, 201939.5240.2539.4239.9839.9888,000
Apr 09, 201940.6340.6338.9739.3439.34106,500
Apr 08, 201940.8041.3940.4740.8440.84103,100
Apr 05, 201940.4140.9639.9140.8640.86121,200
Apr 04, 201939.7940.4139.4140.4140.4168,200
Apr 03, 201940.6340.7339.4939.7039.7096,400
Apr 02, 201940.1540.6739.6440.1840.18118,100
Apr 01, 201939.9241.0639.6340.1140.11182,000
Mar 29, 201940.2640.4538.2639.5839.58213,100
Mar 28, 201940.1041.0240.0040.2640.2690,600
Mar 27, 201939.2340.1938.7539.8939.89138,400
Mar 26, 201939.5139.9038.5939.0939.09188,500
Mar 25, 201937.1139.3637.0338.9938.99350,000
Mar 22, 201939.2239.3337.1237.1837.18360,100
Mar 21, 201938.9739.7238.3539.6939.69205,200
Mar 20, 201940.3240.7137.7338.8938.89727,400
Mar 19, 201941.9542.3740.4140.6640.66219,500
Mar 18, 201941.9642.2741.4741.9841.98195,000
Mar 15, 201943.4643.6341.7441.9841.98412,100
Mar 14, 201944.3644.4743.6243.6443.64113,200
Mar 13, 201944.6844.9744.3944.3944.3986,400
Mar 12, 201945.1045.1944.2944.4544.45119,500
Mar 11, 201943.7645.1643.4045.0945.09215,800
Mar 08, 201945.1745.3843.3443.6943.69111,500
Mar 07, 201946.3646.3645.4445.4745.47226,300
Mar 06, 201946.8946.8946.0946.3746.37328,200
Mar 05, 201946.5847.1746.3846.9046.90149,000
Mar 04, 201946.5446.9246.1046.5546.55288,000
Mar 01, 201946.5046.9646.1146.4646.46191,300
Feb 28, 201946.0746.5145.7246.2146.21140,700
Feb 27, 201946.0346.4145.7146.1146.11175,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...