Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mindbody Cls A
(NQ:
MB
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
24.50
24.75
24.15
24.35
152,078
-0.25(-1.02%)
Jan 30, 2017
25.15
25.15
24.55
24.60
203,087
-0.65(-2.57%)
Jan 27, 2017
25.15
25.35
24.99
25.25
125,771
+0.10(+0.40%)
Jan 26, 2017
25.90
25.90
24.95
25.15
143,599
-0.65(-2.52%)
Jan 25, 2017
25.65
26.05
25.55
25.80
344,572
+0.25(+0.98%)
Jan 24, 2017
25.50
25.68
25.10
25.55
219,401
+0.10(+0.39%)
Jan 23, 2017
25.25
25.65
25.15
25.45
310,677
+0.30(+1.19%)
Jan 20, 2017
24.75
25.25
24.55
25.15
166,314
+0.50(+2.03%)
Jan 19, 2017
24.60
24.95
24.35
24.65
177,905
+0.10(+0.41%)
Jan 18, 2017
24.65
25.25
24.50
24.55
289,570
-0.05(-0.20%)
Jan 17, 2017
24.65
25.20
24.50
24.60
312,842
-0.25(-1.01%)
Jan 13, 2017
24.85
24.85
24.85
0
+0.10(+0.40%)
Jan 12, 2017
25.85
26.00
24.55
24.75
444,115
-1.10(-4.26%)
Jan 11, 2017
26.55
26.60
25.35
25.85
449,224
-0.55(-2.08%)
Jan 10, 2017
25.70
26.60
25.50
26.40
379,779
+0.75(+2.92%)
Jan 09, 2017
24.70
25.70
24.65
25.65
395,535
+0.95(+3.85%)
Jan 06, 2017
24.20
25.00
24.12
24.70
516,177
+0.60(+2.49%)
Jan 05, 2017
23.80
24.40
23.55
24.10
723,091
+0.80(+3.43%)
Jan 04, 2017
21.65
23.55
21.60
23.30
679,853
+1.65(+7.62%)
Jan 03, 2017
21.50
21.90
21.20
21.65
299,290
+0.35(+1.64%)
Dec 30, 2016
21.30
21.30
21.30
0
-0.35(-1.62%)
Dec 29, 2016
21.60
21.92
21.40
21.65
140,385
+0.10(+0.46%)
Dec 28, 2016
21.85
21.95
21.50
21.55
329,548
-0.40(-1.82%)
Dec 27, 2016
21.60
22.00
21.60
21.95
120,608
+0.45(+2.09%)
Dec 23, 2016
21.50
21.50
21.50
0
-0.25(-1.15%)
Dec 22, 2016
22.10
22.10
21.52
21.75
250,895
-0.35(-1.58%)
Dec 21, 2016
21.35
22.40
20.55
22.10
630,271
+1.40(+6.76%)
Dec 20, 2016
20.35
21.00
20.00
20.70
252,940
+0.45(+2.22%)
Dec 19, 2016
20.60
20.68
20.00
20.25
181,728
-0.20(-0.98%)
Dec 16, 2016
20.10
20.50
20.10
20.45
562,837
+0.40(+2.00%)
Dec 15, 2016
20.40
20.55
19.95
20.05
275,832
-0.25(-1.23%)
Dec 14, 2016
20.35
21.14
20.00
20.30
202,052
-0.20(-0.98%)
Dec 13, 2016
20.60
21.05
20.25
20.50
181,549
-0.15(-0.73%)
Dec 12, 2016
20.65
20.93
19.65
20.65
167,035
-0.05(-0.24%)
Dec 09, 2016
20.90
21.30
20.70
20.70
158,769
-0.25(-1.19%)
Dec 08, 2016
20.35
21.05
20.35
20.95
327,243
+0.55(+2.70%)
Dec 07, 2016
20.80
20.85
20.20
20.40
216,288
-0.45(-2.16%)
Dec 06, 2016
20.75
20.95
20.35
20.85
418,361
+0.25(+1.21%)
Dec 05, 2016
21.50
21.60
20.45
20.60
571,053
+0.90(+4.57%)
Dec 02, 2016
20.15
20.35
19.50
19.70
255,927
-0.40(-1.99%)
Dec 01, 2016
21.55
21.55
19.80
20.10
858,387
-1.50(-6.94%)
Nov 30, 2016
22.20
22.20
21.30
21.60
503,170
-0.70(-3.14%)
Nov 29, 2016
22.15
22.65
21.90
22.30
212,887
+0.20(+0.90%)
Nov 28, 2016
22.00
22.20
21.75
22.10
198,750
+0.00(+0.00%)
Nov 25, 2016
22.55
22.60
22.00
22.10
83,150
-0.50(-2.21%)
Nov 23, 2016
22.60
22.60
22.60
0
+0.10(+0.44%)
Nov 22, 2016
22.70
22.95
22.25
22.50
217,408
+0.00(+0.00%)
Nov 21, 2016
22.55
22.75
22.35
22.50
249,421
+0.30(+1.35%)
Nov 18, 2016
22.25
22.50
21.90
22.20
264,790
-0.05(-0.22%)
Nov 17, 2016
21.35
22.60
21.15
22.25
819,827
+1.05(+4.95%)
Nov 16, 2016
20.90
21.20
20.50
21.20
512,321
+0.40(+1.92%)
Nov 15, 2016
20.45
21.65
20.45
20.80
661,575
+0.50(+2.46%)
Nov 14, 2016
20.10
20.35
19.75
20.30
251,701
+0.25(+1.25%)
Nov 11, 2016
19.85
20.10
19.50
20.05
268,825
+0.20(+1.01%)
Nov 10, 2016
20.20
20.25
19.90
19.85
173,981
-0.20(-1.00%)
Nov 09, 2016
19.95
20.45
19.00
20.05
322,270
-0.20(-0.99%)
Nov 08, 2016
19.75
20.35
19.75
20.25
2,674,947
+0.40(+2.02%)
Nov 07, 2016
19.75
20.10
19.70
19.85
240,727
+0.20(+1.02%)
Nov 04, 2016
19.55
19.80
19.16
19.65
193,264
-0.25(-1.26%)
Nov 03, 2016
20.10
20.25
19.62
19.90
351,115
-0.20(-1.00%)
Nov 02, 2016
20.30
20.30
19.15
20.10
266,703
-0.10(-0.50%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.