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 (%)
Oct 31, 2016
20.35
21.00
20.13
20.70
507,882
+0.50(+2.48%)
Oct 28, 2016
19.95
20.30
19.80
20.20
436,115
+0.15(+0.75%)
Oct 27, 2016
19.00
21.05
19.00
20.05
1,835,827
+2.15(+12.01%)
Oct 26, 2016
18.30
18.40
17.75
17.90
585,433
-0.55(-2.98%)
Oct 25, 2016
18.50
18.60
18.10
18.45
369,781
-0.10(-0.54%)
Oct 24, 2016
18.20
18.90
18.15
18.55
577,026
+0.50(+2.77%)
Oct 21, 2016
17.60
18.07
17.40
18.05
303,172
+0.35(+1.98%)
Oct 20, 2016
17.75
17.88
17.40
17.70
507,654
+0.00(+0.00%)
Oct 19, 2016
17.70
18.05
17.70
17.70
350,170
+0.00(+0.00%)
Oct 18, 2016
17.25
17.75
16.95
17.70
719,902
+0.60(+3.51%)
Oct 17, 2016
17.55
17.85
17.00
17.10
471,343
-0.61(-3.44%)
Oct 14, 2016
17.52
17.99
17.40
17.71
373,327
+0.35(+2.02%)
Oct 13, 2016
17.40
17.53
16.97
17.36
739,156
-0.09(-0.52%)
Oct 12, 2016
18.05
18.05
17.25
17.45
543,729
-0.60(-3.32%)
Oct 11, 2016
18.31
18.66
17.43
18.05
2,264,053
-0.68(-3.63%)
Oct 10, 2016
20.02
20.06
18.71
18.73
875,172
-1.12(-5.64%)
Oct 07, 2016
19.91
20.15
19.50
19.85
763,611
-0.08(-0.40%)
Oct 06, 2016
20.36
20.49
19.77
19.93
646,322
-0.36(-1.77%)
Oct 05, 2016
20.23
20.83
19.88
20.29
786,397
+0.45(+2.27%)
Oct 04, 2016
19.66
19.99
19.61
19.84
434,498
+0.12(+0.61%)
Oct 03, 2016
19.74
19.87
19.26
19.72
505,311
+0.06(+0.31%)
Sep 30, 2016
19.97
19.99
18.98
19.66
704,873
-0.26(-1.31%)
Sep 29, 2016
20.10
20.38
19.26
19.92
972,959
-0.05(-0.25%)
Sep 28, 2016
18.68
20.12
18.61
19.97
1,303,700
+1.26(+6.73%)
Sep 27, 2016
18.65
18.97
18.46
18.71
681,604
+0.14(+0.75%)
Sep 26, 2016
18.55
18.88
18.16
18.57
501,918
+0.02(+0.11%)
Sep 23, 2016
17.55
18.75
17.42
18.55
689,245
+1.05(+6.00%)
Sep 22, 2016
17.50
17.59
17.31
17.50
204,917
-0.01(-0.06%)
Sep 21, 2016
17.34
17.55
17.24
17.51
103,596
+0.19(+1.10%)
Sep 20, 2016
17.30
17.67
17.15
17.32
232,163
+0.04(+0.23%)
Sep 19, 2016
17.20
17.60
17.10
17.28
328,153
+0.11(+0.64%)
Sep 16, 2016
16.99
17.23
16.86
17.17
407,915
+0.18(+1.06%)
Sep 15, 2016
17.00
17.13
16.84
16.99
306,438
-0.04(-0.23%)
Sep 14, 2016
17.00
17.49
16.90
17.03
208,354
-0.02(-0.12%)
Sep 13, 2016
17.08
17.15
16.87
17.05
356,559
-0.12(-0.70%)
Sep 12, 2016
17.00
17.22
16.97
17.17
201,320
+0.14(+0.82%)
Sep 09, 2016
17.06
17.31
16.71
17.03
291,789
-0.09(-0.53%)
Sep 08, 2016
17.42
17.46
16.94
17.12
198,977
-0.39(-2.23%)
Sep 07, 2016
17.56
17.56
17.15
17.51
263,258
+0.06(+0.34%)
Sep 06, 2016
17.61
18.04
17.28
17.45
244,020
-0.57(-3.16%)
Sep 02, 2016
17.57
18.02
18.02
18.02
261,500
+0.47(+2.68%)
Sep 01, 2016
17.43
17.64
17.19
17.55
279,880
+0.20(+1.15%)
Aug 31, 2016
17.32
17.45
17.02
17.35
301,074
-0.05(-0.29%)
Aug 30, 2016
17.43
17.49
17.31
17.40
128,860
-0.01(-0.06%)
Aug 29, 2016
17.20
17.52
17.19
17.41
148,415
+0.27(+1.58%)
Aug 26, 2016
17.25
17.41
16.99
17.14
230,211
-0.14(-0.81%)
Aug 25, 2016
17.24
17.41
17.00
17.28
99,970
-0.06(-0.35%)
Aug 24, 2016
17.38
17.47
17.27
17.34
160,932
+0.05(+0.29%)
Aug 23, 2016
16.97
17.36
16.97
17.29
187,987
+0.31(+1.83%)
Aug 22, 2016
17.58
17.60
16.83
16.98
187,535
-0.60(-3.41%)
Aug 19, 2016
17.30
17.61
17.23
17.58
206,987
+0.31(+1.80%)
Aug 18, 2016
17.23
17.34
17.09
17.27
114,755
+0.15(+0.88%)
Aug 17, 2016
17.30
17.30
16.91
17.12
138,733
-0.12(-0.70%)
Aug 16, 2016
17.69
17.73
17.08
17.24
275,703
-0.39(-2.21%)
Aug 15, 2016
17.57
17.86
17.51
17.63
287,325
+0.18(+1.03%)
Aug 12, 2016
17.51
17.57
17.09
17.45
285,897
-0.14(-0.80%)
Aug 11, 2016
18.18
18.25
17.48
17.59
260,761
-0.57(-3.14%)
Aug 10, 2016
18.48
18.71
18.07
18.16
242,198
-0.32(-1.73%)
Aug 09, 2016
19.16
19.32
18.44
18.48
396,257
-0.70(-3.65%)
Aug 08, 2016
18.30
19.22
18.30
19.18
616,209
+0.93(+5.10%)
Aug 05, 2016
18.07
18.35
17.86
18.25
720,265
+0.26(+1.45%)
Aug 04, 2016
17.77
18.09
17.74
17.99
318,614
+0.28(+1.58%)
Aug 03, 2016
17.99
17.99
17.52
17.71
242,902
-0.24(-1.34%)
Aug 02, 2016
17.84
17.98
17.73
17.95
213,299
+0.17(+0.96%)
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
.