Malibu Boats, Inc. (MBUU)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

32.64

+0.85

(+2.67%)

Al cierre: 04:00PM EDT

32.64

0.00

(0.00%)

Fuera de horario:

04:04PM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	32.50	32.95	32.13	32.64	32.64	539,478
02 may 2024	32.00	32.85	31.47	31.79	31.79	665,800
01 may 2024	33.78	34.42	33.04	33.06	33.06	530,800
30 abr 2024	34.54	34.68	33.58	34.02	34.02	363,700
29 abr 2024	34.50	34.92	34.41	34.79	34.79	253,200
26 abr 2024	33.91	34.58	33.81	34.15	34.15	172,400
25 abr 2024	34.10	34.12	32.90	33.82	33.82	382,300
24 abr 2024	34.19	35.07	33.78	34.74	34.74	371,200
23 abr 2024	34.05	34.61	33.91	34.01	34.01	554,600
22 abr 2024	34.80	34.80	33.77	34.07	34.07	420,100
19 abr 2024	34.02	35.24	33.85	34.48	34.48	538,600
18 abr 2024	34.11	34.66	33.78	34.16	34.16	451,300
17 abr 2024	34.95	35.10	33.89	33.96	33.96	309,700
16 abr 2024	35.91	35.93	34.72	34.89	34.89	345,500
15 abr 2024	36.79	37.97	35.06	36.14	36.14	930,500
12 abr 2024	41.13	41.21	38.44	38.48	38.48	374,400
11 abr 2024	42.15	42.28	41.39	41.82	41.82	244,600
10 abr 2024	41.87	42.52	41.23	41.77	41.77	174,300
09 abr 2024	42.85	43.45	42.85	43.23	43.23	157,400
08 abr 2024	43.23	43.53	42.81	42.89	42.89	115,200
05 abr 2024	42.19	43.05	42.06	43.01	43.01	244,100
04 abr 2024	43.34	43.71	41.97	42.14	42.14	196,500
03 abr 2024	42.18	43.00	42.11	42.92	42.92	162,900
02 abr 2024	42.86	43.00	42.12	42.68	42.68	225,900
01 abr 2024	43.39	43.96	42.59	43.66	43.66	169,500
28 mar 2024	42.14	43.47	42.14	43.28	43.28	219,800
27 mar 2024	40.56	42.12	40.56	42.05	42.05	151,000
26 mar 2024	41.11	41.22	40.26	40.37	40.37	131,400
25 mar 2024	40.85	41.40	40.58	40.64	40.64	106,700
22 mar 2024	41.31	41.47	40.67	40.67	40.67	178,200
21 mar 2024	41.08	41.47	40.50	41.31	41.31	216,900
20 mar 2024	39.50	41.19	39.45	40.69	40.69	326,200
19 mar 2024	38.93	40.15	38.93	39.56	39.56	217,600
18 mar 2024	39.17	39.72	38.74	39.21	39.21	199,900
15 mar 2024	38.27	39.85	38.23	39.34	39.34	421,600
14 mar 2024	40.14	40.89	37.70	38.24	38.24	412,000
13 mar 2024	40.23	40.98	40.20	40.36	40.36	99,100
12 mar 2024	40.60	41.04	40.24	40.44	40.44	126,600
11 mar 2024	41.70	41.95	40.26	40.51	40.51	124,100
08 mar 2024	42.37	42.95	41.60	41.70	41.70	223,200
07 mar 2024	41.80	42.71	41.67	41.76	41.76	190,300
06 mar 2024	42.70	43.21	41.45	41.64	41.64	150,000
05 mar 2024	42.50	43.52	42.50	42.53	42.53	138,700
04 mar 2024	43.77	44.04	42.72	42.81	42.81	143,300
01 mar 2024	43.42	43.85	42.60	43.77	43.77	198,400
29 feb 2024	43.94	44.32	43.14	43.64	43.64	191,500
28 feb 2024	43.24	43.85	43.16	43.21	43.21	127,900
27 feb 2024	43.82	45.05	43.68	43.94	43.94	217,800
26 feb 2024	43.55	44.05	42.82	43.62	43.62	273,300
23 feb 2024	42.87	43.30	42.10	42.19	42.19	207,600
22 feb 2024	42.80	42.95	41.97	42.59	42.59	372,300
21 feb 2024	43.00	43.81	42.61	42.78	42.78	342,400
20 feb 2024	46.17	46.33	41.69	43.15	43.15	869,000
16 feb 2024	47.93	48.38	47.26	47.48	47.48	154,900
15 feb 2024	47.98	48.92	47.89	48.69	48.69	134,600
14 feb 2024	47.75	48.00	46.37	47.39	47.39	211,400
13 feb 2024	47.76	48.35	46.47	47.19	47.19	261,800
12 feb 2024	48.95	50.39	48.32	49.76	49.76	312,200
09 feb 2024	46.87	49.03	46.19	48.96	48.96	359,800
08 feb 2024	45.21	46.68	44.83	46.61	46.61	152,800
07 feb 2024	45.10	45.13	43.98	44.98	44.98	121,600
06 feb 2024	44.65	45.30	44.42	45.03	45.03	147,300
05 feb 2024	45.55	45.69	44.45	45.01	45.01	239,000
02 feb 2024	44.51	46.83	43.94	46.31	46.31	277,500
01 feb 2024	41.75	44.94	41.49	44.89	44.89	400,600
31 ene 2024	41.51	43.18	40.29	41.75	41.75	600,600
30 ene 2024	43.00	43.75	40.40	41.56	41.56	2,109,500
29 ene 2024	50.13	51.21	49.92	51.03	51.03	291,200
26 ene 2024	51.23	51.95	49.78	50.00	50.00	236,600
25 ene 2024	51.46	52.18	50.12	50.58	50.58	198,700
24 ene 2024	53.88	54.22	51.77	52.13	52.13	89,200
23 ene 2024	53.98	54.31	53.00	53.00	53.00	111,700
22 ene 2024	52.48	53.87	52.48	53.35	53.35	107,400
19 ene 2024	51.38	52.24	50.60	52.21	52.21	144,000
18 ene 2024	50.38	51.44	50.19	51.03	51.03	164,900
17 ene 2024	49.47	50.70	49.47	50.10	50.10	229,400
16 ene 2024	50.20	50.70	49.60	49.98	49.98	141,400
12 ene 2024	52.77	53.28	50.85	51.17	51.17	149,600
11 ene 2024	51.95	52.87	51.37	52.01	52.01	238,500
10 ene 2024	52.42	53.35	51.92	52.21	52.21	80,300
09 ene 2024	52.70	53.42	52.09	52.57	52.57	77,000
08 ene 2024	52.49	53.50	52.02	53.24	53.24	128,400
05 ene 2024	51.64	53.06	51.50	52.33	52.33	141,800
04 ene 2024	51.75	52.42	50.76	52.23	52.23	175,200
03 ene 2024	53.58	53.58	51.59	51.64	51.64	212,600
02 ene 2024	54.15	55.07	53.45	53.91	53.91	151,300
29 dic 2023	55.28	55.70	54.22	54.82	54.82	136,600
28 dic 2023	55.42	55.64	54.44	55.25	55.25	106,000
27 dic 2023	55.23	56.03	54.82	55.76	55.76	145,100
26 dic 2023	54.37	55.64	54.26	55.39	55.39	83,100
22 dic 2023	54.72	55.49	54.07	54.58	54.58	134,800
21 dic 2023	53.38	54.81	53.17	54.69	54.69	146,600
20 dic 2023	53.30	54.65	52.71	52.76	52.76	231,400
19 dic 2023	52.06	53.40	51.79	53.31	53.31	301,000
18 dic 2023	52.00	52.40	50.79	51.96	51.96	282,100
15 dic 2023	51.29	51.93	50.85	51.54	51.54	451,000
14 dic 2023	49.03	51.21	49.03	51.03	51.03	316,200
13 dic 2023	46.03	48.06	44.71	48.03	48.03	234,900
12 dic 2023	46.93	47.00	45.83	45.83	45.83	128,500
11 dic 2023	46.83	46.94	45.93	46.89	46.89	237,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Malibu Boats, Inc. (MBUU)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)