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 (%)
Nov 30, 2015
17.97
18.00
17.65
17.65
77,928
-0.32(-1.78%)
Nov 27, 2015
18.00
18.00
17.68
17.97
26,985
-0.02(-0.11%)
Nov 25, 2015
18.05
17.99
17.99
17.99
45,900
+0.00(+0.00%)
Nov 24, 2015
17.97
18.05
17.49
17.99
55,876
-0.01(-0.06%)
Nov 23, 2015
18.00
18.38
17.52
18.00
81,201
+0.14(+0.78%)
Nov 20, 2015
17.05
18.39
17.01
17.86
234,571
+0.92(+5.43%)
Nov 19, 2015
17.01
17.45
16.66
16.94
85,063
-0.05(-0.29%)
Nov 18, 2015
16.50
17.48
15.92
16.99
87,465
+0.49(+2.97%)
Nov 17, 2015
15.82
16.56
15.46
16.50
102,256
+0.65(+4.10%)
Nov 16, 2015
15.83
16.03
15.69
15.85
32,936
-0.01(-0.06%)
Nov 13, 2015
15.84
15.93
15.50
15.86
133,142
-0.11(-0.69%)
Nov 12, 2015
15.82
16.11
15.68
15.97
49,407
+0.07(+0.44%)
Nov 11, 2015
16.17
16.26
15.23
15.90
104,504
-0.17(-1.06%)
Nov 10, 2015
15.80
16.50
15.46
16.07
165,516
+0.26(+1.64%)
Nov 09, 2015
17.07
17.44
15.46
15.81
98,730
-1.26(-7.38%)
Nov 06, 2015
16.75
17.70
16.56
17.07
220,884
+0.35(+2.09%)
Nov 05, 2015
15.42
16.90
14.77
16.72
283,784
+1.42(+9.28%)
Nov 04, 2015
15.87
16.16
14.86
15.30
226,653
-0.59(-3.71%)
Nov 03, 2015
15.49
16.11
15.40
15.89
102,748
+0.31(+1.99%)
Nov 02, 2015
15.64
15.88
15.27
15.58
118,012
-0.06(-0.38%)
Oct 30, 2015
16.04
16.22
15.58
15.64
54,022
-0.34(-2.13%)
Oct 29, 2015
15.45
16.50
15.45
15.98
80,392
+0.43(+2.77%)
Oct 28, 2015
15.93
15.93
15.13
15.55
114,433
-0.24(-1.52%)
Oct 27, 2015
16.06
16.38
15.51
15.79
172,335
-0.35(-2.17%)
Oct 26, 2015
16.58
16.95
15.71
16.14
113,692
-0.42(-2.54%)
Oct 23, 2015
16.80
16.96
16.45
16.56
68,410
-0.04(-0.24%)
Oct 22, 2015
16.48
17.09
16.44
16.60
70,872
+0.12(+0.73%)
Oct 21, 2015
17.06
17.51
16.16
16.48
134,377
-0.51(-3.00%)
Oct 20, 2015
16.99
17.40
16.80
16.99
48,292
-0.04(-0.23%)
Oct 19, 2015
16.94
17.16
16.74
17.03
23,836
+0.04(+0.24%)
Oct 16, 2015
17.08
17.19
16.41
16.99
182,688
+0.00(+0.00%)
Oct 15, 2015
16.90
17.19
16.74
16.99
198,062
+0.09(+0.53%)
Oct 14, 2015
18.00
18.00
16.52
16.90
253,755
-0.49(-2.82%)
Oct 13, 2015
17.46
17.79
16.93
17.39
232,467
+0.39(+2.29%)
Oct 12, 2015
16.18
17.71
16.18
17.00
407,231
+0.66(+4.04%)
Oct 09, 2015
15.40
16.91
15.40
16.34
431,854
+0.86(+5.56%)
Oct 08, 2015
15.25
15.88
15.10
15.48
156,667
+0.30(+1.98%)
Oct 07, 2015
14.83
15.25
14.78
15.18
106,099
+0.33(+2.22%)
Oct 06, 2015
14.75
15.45
14.41
14.85
116,153
+0.04(+0.27%)
Oct 05, 2015
15.25
15.44
14.34
14.81
91,525
-0.46(-3.01%)
Oct 02, 2015
14.51
15.28
14.17
15.27
246,304
+0.60(+4.09%)
Oct 01, 2015
15.74
16.20
14.60
14.67
333,037
-0.96(-6.14%)
Sep 30, 2015
15.95
16.40
15.52
15.63
1,145,326
-0.35(-2.19%)
Sep 29, 2015
15.83
16.11
15.05
15.98
303,214
+0.27(+1.72%)
Sep 28, 2015
15.84
16.26
14.75
15.71
815,315
-1.05(-6.26%)
Sep 25, 2015
16.20
17.45
15.90
16.76
673,002
+0.86(+5.41%)
Sep 24, 2015
15.66
16.00
15.28
15.90
450,146
+0.03(+0.19%)
Sep 23, 2015
16.11
16.17
15.59
15.87
139,911
+0.12(+0.76%)
Sep 22, 2015
15.38
16.23
15.38
15.75
269,759
+0.09(+0.57%)
Sep 21, 2015
15.74
15.90
15.45
15.66
92,866
+0.00(+0.00%)
Sep 18, 2015
15.61
16.10
15.22
15.66
633,786
-0.11(-0.70%)
Sep 17, 2015
15.43
16.06
15.41
15.77
151,154
+0.04(+0.25%)
Sep 16, 2015
15.79
15.85
15.15
15.73
205,870
+0.04(+0.25%)
Sep 15, 2015
15.50
15.85
15.00
15.69
275,023
+0.18(+1.16%)
Sep 14, 2015
14.54
15.90
14.16
15.51
265,078
+1.24(+8.69%)
Sep 11, 2015
14.83
14.98
14.12
14.27
169,138
-0.60(-4.03%)
Sep 10, 2015
15.18
15.18
14.27
14.87
261,262
-0.27(-1.78%)
Sep 09, 2015
15.92
16.00
15.01
15.14
118,333
-0.54(-3.44%)
Sep 08, 2015
15.27
15.75
15.18
15.68
164,997
+0.23(+1.49%)
Sep 04, 2015
15.16
15.45
15.45
15.45
121,200
-0.09(-0.58%)
Sep 03, 2015
14.95
15.63
14.44
15.54
207,006
+0.58(+3.88%)
Sep 02, 2015
14.10
15.28
13.78
14.96
168,926
+0.93(+6.63%)
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
.