U.S. markets closed
F S&P 500
5,206.25 -0.25 (-0.00%) F Dow Jones
39,000.00 +3.00 (+0.01%) F Nasdaq
18,182.00 -13.50 (-0.07%) E-mini Russell 2000 Index Futur
2,072.60 +1.50 (+0.07%) Petróleo
78.69 +0.21 (+0.27%) Oro
2,331.70 +0.50 (+0.02%)
MasterCraft Boat Holdings, Inc. (MCFT)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 20.28 | 20.55 | 20.17 | 20.26 | 20.26 | 85,100 |
| 03 may 2024 | 20.36 | 20.49 | 20.01 | 20.05 | 20.05 | 112,800 |
| 02 may 2024 | 20.19 | 20.22 | 19.73 | 19.92 | 19.92 | 118,100 |
| 01 may 2024 | 20.35 | 20.44 | 19.97 | 19.97 | 19.97 | 152,000 |
| 30 abr 2024 | 20.56 | 20.60 | 20.20 | 20.23 | 20.23 | 164,100 |
| 29 abr 2024 | 20.70 | 20.77 | 20.55 | 20.68 | 20.68 | 128,300 |
| 26 abr 2024 | 20.70 | 20.87 | 20.51 | 20.55 | 20.55 | 75,200 |
| 25 abr 2024 | 20.91 | 20.91 | 20.40 | 20.53 | 20.53 | 160,100 |
| 24 abr 2024 | 21.03 | 21.35 | 21.00 | 21.31 | 21.31 | 104,500 |
| 23 abr 2024 | 21.84 | 22.01 | 21.04 | 21.05 | 21.05 | 129,800 |
| 22 abr 2024 | 21.31 | 21.53 | 21.02 | 21.50 | 21.50 | 113,000 |
| 19 abr 2024 | 20.71 | 21.37 | 20.71 | 21.10 | 21.10 | 134,900 |
| 18 abr 2024 | 20.89 | 21.15 | 20.57 | 20.88 | 20.88 | 351,100 |
| 17 abr 2024 | 21.12 | 21.53 | 20.69 | 20.84 | 20.84 | 167,900 |
| 16 abr 2024 | 21.23 | 21.26 | 20.84 | 21.06 | 21.06 | 176,100 |
| 15 abr 2024 | 22.29 | 22.38 | 21.42 | 21.50 | 21.50 | 156,200 |
| 12 abr 2024 | 21.91 | 22.00 | 21.62 | 21.93 | 21.93 | 145,900 |
| 11 abr 2024 | 21.84 | 22.08 | 21.74 | 22.01 | 22.01 | 79,900 |
| 10 abr 2024 | 22.09 | 22.17 | 21.51 | 21.69 | 21.69 | 115,000 |
| 09 abr 2024 | 22.49 | 22.94 | 22.42 | 22.81 | 22.81 | 73,600 |
| 08 abr 2024 | 22.98 | 23.12 | 22.46 | 22.48 | 22.48 | 62,200 |
| 05 abr 2024 | 22.39 | 22.81 | 22.23 | 22.81 | 22.81 | 78,400 |
| 04 abr 2024 | 23.65 | 23.67 | 22.27 | 22.40 | 22.40 | 113,000 |
| 03 abr 2024 | 23.26 | 23.67 | 23.15 | 23.34 | 23.34 | 77,300 |
| 02 abr 2024 | 23.79 | 23.79 | 23.10 | 23.41 | 23.41 | 120,000 |
| 01 abr 2024 | 23.73 | 24.05 | 23.37 | 23.99 | 23.99 | 150,100 |
| 28 mar 2024 | 22.98 | 23.77 | 22.91 | 23.72 | 23.72 | 136,200 |
| 27 mar 2024 | 22.06 | 22.83 | 22.06 | 22.81 | 22.81 | 62,800 |
| 26 mar 2024 | 22.43 | 22.59 | 21.98 | 22.00 | 22.00 | 64,200 |
| 25 mar 2024 | 22.39 | 22.89 | 22.15 | 22.20 | 22.20 | 89,000 |
| 22 mar 2024 | 23.00 | 23.02 | 22.53 | 22.53 | 22.53 | 86,200 |
| 21 mar 2024 | 22.89 | 23.21 | 22.74 | 23.04 | 23.04 | 113,600 |
| 20 mar 2024 | 21.92 | 22.97 | 21.74 | 22.88 | 22.88 | 116,600 |
| 19 mar 2024 | 22.20 | 22.57 | 21.85 | 22.11 | 22.11 | 151,400 |
| 18 mar 2024 | 21.74 | 22.06 | 21.23 | 21.98 | 21.98 | 223,600 |
| 15 mar 2024 | 20.77 | 21.76 | 20.77 | 21.73 | 21.73 | 169,000 |
| 14 mar 2024 | 21.06 | 21.10 | 20.59 | 20.84 | 20.84 | 127,500 |
| 13 mar 2024 | 20.90 | 21.23 | 20.89 | 21.08 | 21.08 | 95,900 |
| 12 mar 2024 | 21.12 | 21.27 | 20.90 | 21.02 | 21.02 | 133,500 |
| 11 mar 2024 | 21.26 | 21.56 | 20.93 | 21.13 | 21.13 | 187,900 |
| 08 mar 2024 | 21.38 | 21.77 | 21.14 | 21.20 | 21.20 | 85,100 |
| 07 mar 2024 | 21.23 | 21.54 | 21.07 | 21.11 | 21.11 | 72,600 |
| 06 mar 2024 | 21.39 | 21.61 | 20.77 | 21.02 | 21.02 | 132,800 |
| 05 mar 2024 | 21.38 | 21.91 | 21.24 | 21.24 | 21.24 | 125,100 |
| 04 mar 2024 | 21.75 | 22.00 | 21.41 | 21.44 | 21.44 | 85,300 |
| 01 mar 2024 | 21.89 | 22.15 | 21.51 | 21.96 | 21.96 | 87,800 |
| 29 feb 2024 | 22.19 | 22.19 | 21.75 | 21.93 | 21.93 | 119,300 |
| 28 feb 2024 | 21.96 | 22.27 | 21.72 | 21.73 | 21.73 | 134,500 |
| 27 feb 2024 | 22.17 | 22.43 | 21.97 | 22.24 | 22.24 | 80,800 |
| 26 feb 2024 | 22.27 | 22.60 | 21.87 | 22.06 | 22.06 | 94,800 |
| 23 feb 2024 | 22.25 | 22.57 | 22.15 | 22.45 | 22.45 | 79,800 |
| 22 feb 2024 | 21.86 | 22.40 | 21.53 | 22.39 | 22.39 | 143,300 |
| 21 feb 2024 | 21.55 | 22.13 | 21.50 | 21.98 | 21.98 | 125,600 |
| 20 feb 2024 | 21.51 | 21.67 | 21.27 | 21.58 | 21.58 | 140,300 |
| 16 feb 2024 | 22.12 | 22.20 | 21.71 | 21.71 | 21.71 | 83,200 |
| 15 feb 2024 | 22.36 | 22.68 | 22.07 | 22.43 | 22.43 | 166,200 |
| 14 feb 2024 | 22.12 | 22.30 | 21.63 | 22.07 | 22.07 | 187,800 |
| 13 feb 2024 | 22.11 | 22.45 | 21.65 | 21.76 | 21.76 | 320,300 |
| 12 feb 2024 | 21.63 | 23.30 | 21.63 | 23.06 | 23.06 | 170,600 |
| 09 feb 2024 | 21.13 | 21.74 | 21.00 | 21.66 | 21.66 | 101,000 |
| 08 feb 2024 | 20.38 | 21.13 | 20.38 | 21.13 | 21.13 | 143,100 |
| 07 feb 2024 | 20.80 | 21.48 | 20.02 | 20.59 | 20.59 | 235,900 |
| 06 feb 2024 | 19.56 | 20.17 | 19.56 | 20.13 | 20.13 | 175,600 |
| 05 feb 2024 | 19.54 | 19.75 | 19.22 | 19.67 | 19.67 | 148,700 |
| 02 feb 2024 | 19.50 | 20.19 | 19.39 | 19.81 | 19.81 | 72,300 |
| 01 feb 2024 | 19.62 | 19.90 | 19.25 | 19.89 | 19.89 | 155,300 |
| 31 ene 2024 | 19.75 | 19.91 | 19.32 | 19.37 | 19.37 | 143,900 |
| 30 ene 2024 | 20.77 | 20.77 | 19.45 | 19.63 | 19.63 | 182,900 |
| 29 ene 2024 | 20.70 | 21.46 | 20.58 | 21.40 | 21.40 | 88,600 |
| 26 ene 2024 | 20.96 | 20.97 | 20.61 | 20.63 | 20.63 | 72,200 |
| 25 ene 2024 | 20.89 | 21.19 | 20.03 | 20.67 | 20.67 | 154,400 |
| 24 ene 2024 | 21.78 | 21.86 | 20.76 | 21.05 | 21.05 | 77,000 |
| 23 ene 2024 | 21.75 | 21.84 | 21.25 | 21.36 | 21.36 | 91,700 |
| 22 ene 2024 | 20.83 | 21.47 | 20.83 | 21.42 | 21.42 | 78,300 |
| 19 ene 2024 | 20.64 | 20.74 | 19.99 | 20.72 | 20.72 | 77,700 |
| 18 ene 2024 | 20.48 | 20.62 | 20.19 | 20.48 | 20.48 | 77,400 |
| 17 ene 2024 | 20.44 | 20.62 | 20.23 | 20.43 | 20.43 | 65,300 |
| 16 ene 2024 | 21.00 | 21.00 | 20.38 | 20.60 | 20.60 | 98,600 |
| 12 ene 2024 | 21.66 | 21.89 | 21.07 | 21.14 | 21.14 | 102,300 |
| 11 ene 2024 | 21.69 | 21.69 | 21.24 | 21.46 | 21.46 | 94,700 |
| 10 ene 2024 | 21.94 | 22.13 | 21.50 | 21.60 | 21.60 | 103,100 |
| 09 ene 2024 | 21.85 | 22.29 | 21.65 | 21.98 | 21.98 | 97,000 |
| 08 ene 2024 | 22.06 | 22.37 | 21.86 | 22.14 | 22.14 | 83,700 |
| 05 ene 2024 | 21.90 | 22.62 | 21.90 | 22.19 | 22.19 | 134,800 |
| 04 ene 2024 | 21.85 | 22.23 | 21.34 | 22.15 | 22.15 | 198,300 |
| 03 ene 2024 | 22.67 | 22.87 | 21.66 | 21.66 | 21.66 | 139,500 |
| 02 ene 2024 | 22.64 | 23.18 | 22.48 | 22.85 | 22.85 | 101,600 |
| 29 dic 2023 | 23.14 | 23.25 | 22.62 | 22.64 | 22.64 | 70,700 |
| 28 dic 2023 | 23.51 | 23.51 | 22.94 | 23.09 | 23.09 | 65,100 |
| 27 dic 2023 | 23.22 | 23.80 | 23.09 | 23.53 | 23.53 | 95,600 |
| 26 dic 2023 | 23.09 | 23.39 | 22.96 | 23.25 | 23.25 | 73,800 |
| 22 dic 2023 | 23.13 | 23.42 | 22.91 | 23.03 | 23.03 | 70,400 |
| 21 dic 2023 | 22.73 | 23.02 | 22.60 | 22.98 | 22.98 | 87,600 |
| 20 dic 2023 | 22.41 | 23.26 | 22.23 | 22.40 | 22.40 | 88,100 |
| 19 dic 2023 | 21.88 | 22.52 | 21.52 | 22.48 | 22.48 | 120,800 |
| 18 dic 2023 | 21.81 | 21.92 | 21.55 | 21.65 | 21.65 | 88,300 |
| 15 dic 2023 | 22.47 | 22.47 | 21.77 | 21.85 | 21.85 | 239,100 |
| 14 dic 2023 | 21.60 | 22.43 | 21.60 | 22.23 | 22.23 | 263,500 |
| 13 dic 2023 | 20.57 | 21.31 | 20.17 | 21.25 | 21.25 | 207,300 |
| 12 dic 2023 | 20.96 | 20.96 | 20.62 | 20.64 | 20.64 | 51,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.