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 (%)
May 31, 2017
28.00
28.30
27.93
28.05
678,225
+0.15(+0.54%)
May 30, 2017
28.40
28.52
27.70
27.90
464,235
-0.50(-1.76%)
May 26, 2017
28.00
28.40
27.88
28.40
481,604
+0.40(+1.43%)
May 25, 2017
28.20
28.55
27.40
28.00
3,204,798
+0.05(+0.18%)
May 24, 2017
27.90
28.35
27.70
27.95
425,134
+0.10(+0.36%)
May 23, 2017
27.45
27.95
27.00
27.85
560,728
-0.35(-1.24%)
May 22, 2017
28.25
28.29
27.85
28.20
440,421
+0.00(+0.00%)
May 19, 2017
27.55
28.25
27.35
28.20
512,084
+0.85(+3.11%)
May 18, 2017
27.00
27.45
26.60
27.35
409,169
+0.20(+0.74%)
May 17, 2017
27.55
27.70
26.95
27.15
729,267
-0.65(-2.34%)
May 16, 2017
27.35
27.95
27.30
27.80
839,505
+0.50(+1.83%)
May 15, 2017
26.65
27.30
26.60
27.30
311,635
+0.75(+2.82%)
May 12, 2017
26.05
27.10
25.90
26.55
447,818
+0.50(+1.92%)
May 11, 2017
25.40
26.15
25.20
26.05
579,508
+0.65(+2.56%)
May 10, 2017
25.45
26.35
25.35
25.40
488,311
+0.05(+0.20%)
May 09, 2017
25.15
25.73
24.95
25.35
419,745
+0.20(+0.80%)
May 08, 2017
25.85
26.15
24.82
25.15
641,569
-0.70(-2.71%)
May 05, 2017
25.25
26.50
23.60
25.85
2,704,315
-2.65(-9.30%)
May 04, 2017
28.65
28.80
28.30
28.50
442,781
-0.10(-0.35%)
May 03, 2017
29.45
29.75
28.55
28.60
489,001
-0.90(-3.05%)
May 02, 2017
29.00
29.65
29.00
29.50
396,645
+0.40(+1.37%)
May 01, 2017
28.40
29.30
28.20
29.10
371,020
+0.75(+2.65%)
Apr 28, 2017
28.20
28.45
28.00
28.35
312,414
+0.15(+0.53%)
Apr 27, 2017
28.15
28.75
28.05
28.20
265,382
+0.20(+0.71%)
Apr 26, 2017
28.10
28.25
27.85
28.00
159,072
-0.10(-0.36%)
Apr 25, 2017
28.10
28.36
27.90
28.10
182,173
+0.15(+0.54%)
Apr 24, 2017
27.65
28.30
27.35
27.95
278,288
+0.55(+2.01%)
Apr 21, 2017
27.30
27.65
27.15
27.40
176,587
+0.05(+0.18%)
Apr 20, 2017
27.10
27.40
26.85
27.35
264,295
+0.35(+1.30%)
Apr 19, 2017
27.50
27.55
26.80
27.00
192,070
-0.35(-1.28%)
Apr 18, 2017
27.55
27.70
26.85
27.35
180,831
-0.25(-0.91%)
Apr 17, 2017
26.80
27.80
26.65
27.60
462,098
+0.95(+3.56%)
Apr 13, 2017
26.65
27.05
26.40
26.65
216,946
+0.00(+0.00%)
Apr 12, 2017
26.85
27.35
26.65
26.65
301,899
-0.15(-0.56%)
Apr 11, 2017
26.30
26.85
26.22
26.80
384,550
+0.45(+1.71%)
Apr 10, 2017
26.65
26.95
26.25
26.35
104,039
-0.25(-0.94%)
Apr 07, 2017
26.65
26.90
26.05
26.60
178,013
+0.00(+0.00%)
Apr 06, 2017
26.30
26.60
26.20
26.60
167,119
+0.25(+0.95%)
Apr 05, 2017
26.65
27.10
26.30
26.35
198,858
-0.15(-0.57%)
Apr 04, 2017
27.50
27.80
26.40
26.50
319,053
-1.15(-4.16%)
Apr 03, 2017
27.55
27.75
26.70
27.65
291,393
+0.20(+0.73%)
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%)
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
.