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 (%)
Sep 28, 2018
40.50
40.70
40.05
40.65
371,300
+0.30(+0.74%)
Sep 27, 2018
40.55
40.90
39.70
40.35
554,227
-0.10(-0.25%)
Sep 26, 2018
43.30
43.65
40.35
40.45
1,366,292
-3.40(-7.75%)
Sep 25, 2018
42.10
43.90
41.65
43.85
707,166
+1.35(+3.18%)
Sep 24, 2018
41.65
42.50
41.05
42.50
1,199,928
+0.65(+1.55%)
Sep 21, 2018
42.85
43.20
41.75
41.85
1,087,000
-0.85(-1.99%)
Sep 20, 2018
41.80
43.05
41.30
42.70
565,638
+1.35(+3.26%)
Sep 19, 2018
41.50
42.25
41.00
41.35
1,157,420
+0.30(+0.73%)
Sep 18, 2018
40.15
41.83
40.05
41.05
935,075
+1.05(+2.62%)
Sep 17, 2018
39.50
40.20
39.10
40.00
789,706
+0.45(+1.14%)
Sep 14, 2018
39.00
40.00
38.60
39.55
386,100
+0.50(+1.28%)
Sep 13, 2018
39.10
39.45
38.55
39.05
427,693
+0.05(+0.13%)
Sep 12, 2018
39.30
39.50
38.00
39.00
360,879
-0.35(-0.89%)
Sep 11, 2018
38.95
40.55
38.95
39.35
526,821
+0.25(+0.64%)
Sep 10, 2018
38.80
39.25
38.60
39.10
301,753
+0.45(+1.16%)
Sep 07, 2018
37.80
39.20
37.58
38.65
518,400
+1.05(+2.79%)
Sep 06, 2018
37.20
37.65
37.00
37.60
294,122
+0.45(+1.21%)
Sep 05, 2018
37.20
37.35
36.50
37.15
461,382
+0.05(+0.13%)
Sep 04, 2018
36.85
37.15
36.00
37.10
481,031
+0.00(+0.00%)
Aug 31, 2018
37.10
37.10
37.10
0
+0.40(+1.09%)
Aug 30, 2018
37.40
37.90
36.45
36.70
309,019
-0.70(-1.87%)
Aug 29, 2018
37.00
37.60
36.50
37.40
265,996
+0.38(+1.01%)
Aug 28, 2018
37.10
37.50
36.55
37.02
268,879
-0.08(-0.20%)
Aug 27, 2018
36.90
37.45
36.40
37.10
337,414
+0.50(+1.37%)
Aug 24, 2018
35.85
36.95
35.55
36.60
527,000
+0.90(+2.52%)
Aug 23, 2018
35.50
36.40
35.10
35.70
411,634
+0.05(+0.14%)
Aug 22, 2018
35.20
35.88
34.85
35.65
314,360
+0.50(+1.42%)
Aug 21, 2018
34.85
35.60
34.85
35.15
479,318
+0.35(+1.01%)
Aug 20, 2018
36.30
36.30
34.30
34.80
1,146,329
-1.50(-4.13%)
Aug 17, 2018
35.80
36.45
35.05
36.30
540,800
+0.55(+1.54%)
Aug 16, 2018
35.00
35.85
34.65
35.75
543,265
+1.00(+2.88%)
Aug 15, 2018
35.05
35.60
34.35
34.75
604,697
-0.45(-1.28%)
Aug 14, 2018
36.20
36.30
35.15
35.20
420,915
-0.80(-2.22%)
Aug 13, 2018
36.40
36.48
35.70
36.00
470,162
-0.15(-0.41%)
Aug 10, 2018
36.10
36.35
35.85
36.15
567,200
-0.25(-0.69%)
Aug 09, 2018
36.40
37.09
36.10
36.40
285,488
+0.00(+0.00%)
Aug 08, 2018
36.85
37.50
36.10
36.40
392,434
-0.30(-0.82%)
Aug 07, 2018
36.75
37.35
36.50
36.70
745,972
+0.25(+0.69%)
Aug 06, 2018
35.05
36.65
35.05
36.45
740,256
+1.40(+3.99%)
Aug 03, 2018
36.00
36.25
34.35
35.05
878,800
-0.45(-1.27%)
Aug 02, 2018
34.60
35.60
34.10
35.50
1,468,689
+0.50(+1.43%)
Aug 01, 2018
35.50
36.55
33.58
35.00
2,968,102
-2.35(-6.29%)
Jul 31, 2018
38.60
39.45
37.20
37.35
1,506,963
-1.05(-2.73%)
Jul 30, 2018
40.85
40.95
38.25
38.40
791,822
-2.60(-6.34%)
Jul 27, 2018
43.35
43.35
40.50
41.00
453,500
-2.10(-4.87%)
Jul 26, 2018
42.90
43.60
42.60
43.10
241,705
+0.00(+0.00%)
Jul 25, 2018
42.70
43.40
42.00
43.10
354,878
+0.50(+1.17%)
Jul 24, 2018
43.50
43.50
41.75
42.60
359,402
-0.30(-0.70%)
Jul 23, 2018
42.40
43.05
41.73
42.90
326,095
+0.50(+1.18%)
Jul 20, 2018
42.90
43.23
42.20
42.40
665,368
-0.60(-1.40%)
Jul 19, 2018
43.20
43.70
42.55
43.00
521,568
-0.40(-0.92%)
Jul 18, 2018
43.80
44.65
42.30
43.40
625,797
-0.15(-0.34%)
Jul 17, 2018
42.30
44.58
41.98
43.55
981,848
+0.85(+1.99%)
Jul 16, 2018
41.95
42.77
41.15
42.70
856,256
+0.70(+1.67%)
Jul 13, 2018
42.52
40.85
42.00
589,296
+0.35(+0.84%)
Jul 12, 2018
40.85
42.02
40.40
41.65
706,350
+1.15(+2.84%)
Jul 11, 2018
40.05
41.25
39.85
40.50
498,709
+0.25(+0.62%)
Jul 10, 2018
41.70
41.85
40.00
40.25
591,900
-1.30(-3.13%)
Jul 09, 2018
41.80
42.15
40.90
41.55
705,012
+0.00(+0.00%)
Jul 06, 2018
40.60
41.65
40.50
41.55
444,553
+0.95(+2.34%)
Jul 05, 2018
40.75
39.50
40.60
339,971
+1.10(+2.78%)
Jul 03, 2018
39.50
39.50
39.50
0
-0.20(-0.50%)
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
.