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, 2017
32.60
32.95
32.23
32.25
781,433
-0.30(-0.92%)
Oct 30, 2017
32.45
33.45
32.20
32.55
982,852
-0.10(-0.31%)
Oct 27, 2017
30.00
34.11
29.30
32.65
2,081,111
+4.30(+15.17%)
Oct 26, 2017
28.40
28.65
28.05
28.35
503,568
-0.05(-0.18%)
Oct 25, 2017
28.90
29.30
28.15
28.40
462,529
-0.55(-1.90%)
Oct 24, 2017
28.85
29.20
28.15
28.95
380,397
+0.25(+0.87%)
Oct 23, 2017
28.60
28.95
28.40
28.70
428,879
+0.10(+0.35%)
Oct 20, 2017
28.75
28.95
28.50
28.60
285,496
+0.10(+0.35%)
Oct 19, 2017
28.45
28.70
28.09
28.50
294,568
+0.00(+0.00%)
Oct 18, 2017
28.10
28.70
28.00
28.50
290,021
+0.50(+1.79%)
Oct 17, 2017
27.90
28.10
27.70
28.00
294,945
+0.05(+0.18%)
Oct 16, 2017
28.25
28.35
27.70
27.95
220,617
-0.05(-0.18%)
Oct 13, 2017
28.10
28.10
27.80
28.00
396,759
+0.10(+0.36%)
Oct 12, 2017
27.80
28.25
27.70
27.90
405,711
+0.15(+0.54%)
Oct 11, 2017
27.85
28.00
27.70
27.75
242,178
-0.10(-0.36%)
Oct 10, 2017
28.10
28.30
27.60
27.85
221,710
-0.10(-0.36%)
Oct 09, 2017
28.25
28.25
27.85
27.95
327,748
-0.20(-0.71%)
Oct 06, 2017
27.65
28.40
27.65
28.15
316,416
+0.50(+1.81%)
Oct 05, 2017
27.55
28.05
27.30
27.65
345,340
+0.10(+0.36%)
Oct 04, 2017
28.05
28.20
27.50
27.55
463,018
-0.45(-1.61%)
Oct 03, 2017
27.20
28.30
27.15
28.00
842,165
+0.85(+3.13%)
Oct 02, 2017
26.00
27.15
25.92
27.15
534,310
+1.30(+5.03%)
Sep 29, 2017
25.90
26.40
25.40
25.85
595,350
-0.10(-0.39%)
Sep 28, 2017
26.80
26.80
25.75
25.95
442,062
-0.80(-2.99%)
Sep 27, 2017
26.45
27.00
26.15
26.75
433,282
+0.55(+2.10%)
Sep 26, 2017
26.25
26.65
26.00
26.20
389,037
+0.10(+0.38%)
Sep 25, 2017
26.85
26.85
25.55
26.10
485,865
-0.80(-2.97%)
Sep 22, 2017
27.50
27.75
26.50
26.90
678,053
+2.05(+8.25%)
Sep 21, 2017
24.85
25.10
24.50
24.85
511,982
+0.05(+0.20%)
Sep 20, 2017
24.95
25.15
24.65
24.80
423,119
-0.20(-0.80%)
Sep 19, 2017
24.30
25.00
24.30
25.00
301,464
+0.75(+3.09%)
Sep 18, 2017
24.05
24.50
23.95
24.25
250,472
+0.20(+0.83%)
Sep 15, 2017
24.10
24.65
23.85
24.05
955,020
-0.05(-0.21%)
Sep 14, 2017
24.15
24.25
23.75
24.10
219,992
-0.05(-0.21%)
Sep 13, 2017
24.70
24.75
24.10
24.15
287,632
-0.70(-2.82%)
Sep 12, 2017
25.40
25.45
24.68
24.85
344,611
-0.55(-2.17%)
Sep 11, 2017
24.95
25.45
24.80
25.40
418,103
+0.65(+2.63%)
Sep 08, 2017
25.20
25.45
24.68
24.75
434,570
-0.55(-2.17%)
Sep 07, 2017
24.75
25.40
24.55
25.30
459,994
+0.60(+2.43%)
Sep 06, 2017
24.55
24.85
24.20
24.70
316,226
+0.25(+1.02%)
Sep 05, 2017
23.65
24.68
23.65
24.45
561,104
+0.55(+2.30%)
Sep 01, 2017
23.70
23.77
23.35
23.90
488,679
+0.25(+1.06%)
Aug 31, 2017
23.35
23.80
23.30
23.65
375,697
+0.40(+1.72%)
Aug 30, 2017
22.80
23.35
22.80
23.25
228,516
+0.45(+1.97%)
Aug 29, 2017
22.10
22.85
22.05
22.80
447,397
+0.45(+2.01%)
Aug 28, 2017
21.90
22.40
21.57
22.35
250,710
+0.25(+1.13%)
Aug 25, 2017
23.10
23.11
21.90
22.10
455,114
-1.00(-4.33%)
Aug 24, 2017
23.00
23.20
22.60
23.10
344,370
+0.20(+0.87%)
Aug 23, 2017
22.95
23.25
22.70
22.90
420,753
-0.30(-1.29%)
Aug 22, 2017
23.15
23.40
22.90
23.20
336,542
+0.15(+0.65%)
Aug 21, 2017
22.95
23.25
22.85
23.05
260,809
+0.05(+0.22%)
Aug 18, 2017
22.65
23.23
22.20
23.00
296,460
+0.30(+1.32%)
Aug 17, 2017
23.35
23.35
22.65
22.70
491,032
-0.75(-3.20%)
Aug 16, 2017
23.60
23.85
23.35
23.45
237,445
-0.10(-0.42%)
Aug 15, 2017
24.15
24.40
23.55
23.55
262,705
-0.70(-2.89%)
Aug 14, 2017
23.80
24.30
23.80
24.25
180,995
+0.65(+2.75%)
Aug 11, 2017
23.30
23.80
23.15
23.60
342,328
+0.45(+1.94%)
Aug 10, 2017
24.20
24.25
23.15
23.15
333,969
-1.15(-4.73%)
Aug 09, 2017
24.35
24.60
24.05
24.30
250,341
-0.10(-0.41%)
Aug 08, 2017
24.45
24.70
24.20
24.40
201,516
+0.00(+0.00%)
Aug 07, 2017
24.50
24.80
24.30
24.40
234,714
-0.10(-0.41%)
Aug 04, 2017
25.10
24.45
24.50
289,611
-0.60(-2.39%)
Aug 03, 2017
25.00
25.27
24.80
25.10
236,739
+0.10(+0.40%)
Aug 02, 2017
25.20
25.35
24.95
25.00
266,322
-0.15(-0.60%)
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
.