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 (%)
Mar 31, 2017
27.50
27.70
27.40
27.45
150,448
-0.10(-0.36%)
Mar 30, 2017
27.80
28.10
26.85
27.55
390,133
-0.30(-1.08%)
Mar 29, 2017
27.75
27.90
27.05
27.85
342,786
+0.30(+1.09%)
Mar 28, 2017
27.45
28.00
27.40
27.55
127,307
+0.20(+0.73%)
Mar 27, 2017
26.85
27.43
26.00
27.35
153,354
+0.15(+0.55%)
Mar 24, 2017
27.20
27.90
27.15
27.20
144,857
+0.25(+0.93%)
Mar 23, 2017
26.95
27.35
26.75
26.95
116,451
-0.05(-0.19%)
Mar 22, 2017
27.50
27.65
26.75
27.00
282,799
-0.50(-1.82%)
Mar 21, 2017
28.00
28.25
27.27
27.50
377,853
-0.35(-1.26%)
Mar 20, 2017
27.60
27.95
27.15
27.85
204,950
+0.25(+0.91%)
Mar 17, 2017
27.80
28.15
27.55
27.60
490,129
-0.20(-0.72%)
Mar 16, 2017
27.30
28.05
27.10
27.80
499,241
+0.55(+2.02%)
Mar 15, 2017
26.30
27.30
26.30
27.25
440,355
+1.05(+4.01%)
Mar 14, 2017
26.55
26.75
26.15
26.20
171,385
-0.40(-1.50%)
Mar 13, 2017
26.15
26.89
26.15
26.60
329,347
+0.35(+1.33%)
Mar 10, 2017
26.30
26.55
26.09
26.25
189,565
-0.05(-0.19%)
Mar 09, 2017
26.05
26.60
26.00
26.30
125,154
+0.15(+0.57%)
Mar 08, 2017
26.40
26.55
26.10
26.15
181,464
-0.10(-0.38%)
Mar 07, 2017
26.50
26.85
26.10
26.25
325,500
-0.40(-1.50%)
Mar 06, 2017
27.25
27.41
26.60
26.65
217,166
-0.65(-2.38%)
Mar 03, 2017
26.50
27.35
26.50
27.30
200,864
+0.65(+2.44%)
Mar 02, 2017
26.55
26.85
26.10
26.65
284,613
+0.30(+1.14%)
Mar 01, 2017
27.00
27.00
25.80
26.35
384,881
-0.20(-0.75%)
Feb 28, 2017
26.95
27.40
26.27
26.55
412,750
-0.50(-1.85%)
Feb 27, 2017
25.80
27.15
25.65
27.05
537,780
+1.10(+4.24%)
Feb 24, 2017
25.55
26.50
25.30
25.95
286,568
+0.40(+1.57%)
Feb 23, 2017
25.85
25.85
24.93
25.55
297,418
-0.20(-0.78%)
Feb 22, 2017
25.15
25.90
25.00
25.75
142,795
+0.60(+2.39%)
Feb 21, 2017
24.90
25.15
24.70
25.15
119,380
+0.35(+1.41%)
Feb 17, 2017
24.80
24.80
24.80
0
+0.40(+1.64%)
Feb 16, 2017
23.95
24.90
23.80
24.40
272,157
-0.55(-2.20%)
Feb 15, 2017
24.60
25.05
24.40
24.95
196,366
+0.25(+1.01%)
Feb 14, 2017
25.35
25.81
24.55
24.70
183,725
-0.50(-1.98%)
Feb 13, 2017
24.40
25.75
24.35
25.20
303,324
+0.85(+3.49%)
Feb 10, 2017
24.50
24.50
23.55
24.35
409,705
-0.05(-0.20%)
Feb 09, 2017
23.90
25.90
23.65
24.40
1,025,101
-0.75(-2.98%)
Feb 08, 2017
24.60
25.25
24.45
25.15
392,601
+0.55(+2.24%)
Feb 07, 2017
24.60
24.80
24.25
24.60
182,100
+0.08(+0.31%)
Feb 06, 2017
24.90
24.95
24.15
24.52
196,209
-0.23(-0.91%)
Feb 03, 2017
24.70
25.05
24.35
24.75
284,628
+0.25(+1.02%)
Feb 02, 2017
24.55
24.95
24.30
24.50
96,571
-0.15(-0.61%)
Feb 01, 2017
24.45
24.80
24.35
24.65
139,216
+0.30(+1.23%)
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%)
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
.