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 (%)
Feb 14, 2019
36.46
36.46
36.46
0
-0.02(-0.05%)
Feb 13, 2019
36.48
36.49
36.43
36.48
963,596
+0.00(+0.00%)
Feb 12, 2019
36.49
36.50
36.45
36.48
1,016,000
+0.01(+0.03%)
Feb 11, 2019
36.50
36.51
36.43
36.47
1,715,705
-0.04(-0.11%)
Feb 08, 2019
36.58
36.69
36.41
36.51
2,350,600
-0.02(-0.05%)
Feb 07, 2019
36.44
36.55
36.40
36.53
2,681,482
+0.03(+0.08%)
Feb 06, 2019
36.39
36.51
36.39
36.50
1,401,993
+0.08(+0.22%)
Feb 05, 2019
36.44
36.45
36.39
36.42
1,974,756
-0.02(-0.05%)
Feb 04, 2019
36.40
36.44
36.37
36.44
935,725
+0.09(+0.25%)
Feb 01, 2019
36.45
36.49
36.35
36.35
1,406,100
-0.11(-0.30%)
Jan 31, 2019
36.43
36.51
36.41
36.46
1,670,442
+0.00(+0.00%)
Jan 30, 2019
36.40
36.56
36.34
36.46
1,312,654
+0.12(+0.33%)
Jan 29, 2019
36.38
36.41
36.32
36.34
1,140,869
-0.03(-0.08%)
Jan 28, 2019
36.39
36.47
36.35
36.37
2,421,755
-0.03(-0.08%)
Jan 25, 2019
36.46
36.49
36.39
36.40
2,923,400
+0.00(+0.00%)
Jan 24, 2019
36.41
36.59
36.39
36.40
988,333
-0.02(-0.05%)
Jan 23, 2019
36.45
36.53
36.40
36.42
1,581,423
-0.18(-0.49%)
Jan 22, 2019
36.54
36.68
36.46
36.60
1,244,461
+0.07(+0.19%)
Jan 18, 2019
36.72
36.76
36.51
36.53
1,148,000
-0.07(-0.19%)
Jan 17, 2019
36.80
36.85
36.58
36.60
712,870
-0.26(-0.71%)
Jan 16, 2019
36.85
36.92
36.69
36.86
801,440
+0.00(+0.00%)
Jan 15, 2019
36.50
37.15
36.50
36.86
786,244
+0.00(+0.00%)
Jan 14, 2019
36.73
36.98
36.56
36.86
1,133,908
+0.07(+0.19%)
Jan 11, 2019
36.73
37.00
36.68
36.79
1,196,300
+0.06(+0.16%)
Jan 10, 2019
36.55
36.83
36.49
36.73
1,907,105
+0.14(+0.38%)
Jan 09, 2019
36.51
36.60
36.36
36.59
2,232,123
+0.09(+0.25%)
Jan 08, 2019
36.57
36.64
36.46
36.50
1,790,887
-0.22(-0.60%)
Jan 07, 2019
36.40
36.80
36.40
36.72
2,999,895
+0.22(+0.60%)
Jan 04, 2019
36.50
36.55
36.26
36.50
2,108,400
+0.00(+0.00%)
Jan 03, 2019
36.61
36.70
36.17
36.50
2,002,220
-0.34(-0.92%)
Jan 02, 2019
36.30
36.84
36.22
36.84
2,798,226
+0.44(+1.21%)
Dec 31, 2018
36.37
36.50
36.21
36.40
1,796,700
-0.05(-0.14%)
Dec 28, 2018
36.10
36.50
36.08
36.45
4,130,800
+0.32(+0.89%)
Dec 27, 2018
36.05
36.20
36.00
36.13
6,899,165
+0.07(+0.19%)
Dec 26, 2018
36.00
36.14
35.91
36.06
12,705,031
+0.23(+0.64%)
Dec 24, 2018
36.31
36.44
35.83
35.83
7,923,500
+14.11(+64.96%)
Dec 21, 2018
22.89
23.61
21.61
21.72
1,174,600
-1.04(-4.57%)
Dec 20, 2018
23.71
24.05
22.31
22.76
1,132,949
-0.94(-3.97%)
Dec 19, 2018
24.21
24.88
23.48
23.70
561,249
-0.53(-2.19%)
Dec 18, 2018
24.03
24.75
23.80
24.23
592,890
+0.30(+1.25%)
Dec 17, 2018
24.88
24.88
23.78
23.93
511,077
-1.05(-4.20%)
Dec 14, 2018
24.90
25.63
24.62
24.98
399,700
-0.18(-0.72%)
Dec 13, 2018
25.61
25.83
24.90
25.16
425,188
-0.44(-1.72%)
Dec 12, 2018
26.57
27.08
25.57
25.60
861,750
-0.68(-2.59%)
Dec 11, 2018
26.72
27.18
25.83
26.28
300,384
+0.07(+0.27%)
Dec 10, 2018
25.66
26.70
25.54
26.21
793,999
+0.60(+2.34%)
Dec 07, 2018
26.17
26.98
25.30
25.61
956,200
-0.59(-2.25%)
Dec 06, 2018
26.28
26.84
25.57
26.20
996,237
-0.50(-1.87%)
Dec 04, 2018
28.02
28.20
26.62
26.70
508,200
-1.33(-4.74%)
Dec 03, 2018
28.28
28.32
27.43
28.03
370,930
+0.27(+0.97%)
Nov 30, 2018
27.85
28.21
27.22
27.76
454,600
-0.10(-0.36%)
Nov 29, 2018
27.94
28.62
27.31
27.86
509,026
-0.11(-0.39%)
Nov 28, 2018
27.42
28.10
26.80
27.97
627,744
+0.83(+3.06%)
Nov 27, 2018
27.11
27.22
26.51
27.14
542,798
+0.00(+0.00%)
Nov 26, 2018
25.95
27.35
25.95
27.14
808,519
+1.54(+6.02%)
Nov 23, 2018
25.37
26.14
25.37
25.60
241,500
-0.08(-0.31%)
Nov 21, 2018
25.68
25.68
25.68
0
+0.68(+2.72%)
Nov 20, 2018
23.48
25.11
23.02
25.00
1,084,227
+1.03(+4.30%)
Nov 19, 2018
26.31
26.49
23.90
23.97
766,232
-2.42(-9.17%)
Nov 16, 2018
26.11
26.92
25.90
26.39
402,300
+0.12(+0.46%)
Nov 15, 2018
25.51
26.31
25.32
26.27
554,381
+0.79(+3.10%)
Nov 14, 2018
26.18
26.68
24.96
25.48
788,514
-0.52(-2.00%)
Nov 13, 2018
26.26
26.55
25.48
26.00
1,114,139
-0.18(-0.69%)
Nov 12, 2018
26.83
27.34
25.59
26.18
1,194,699
-0.64(-2.39%)
Nov 09, 2018
26.53
27.59
26.11
26.82
1,283,900
-0.18(-0.67%)
Nov 08, 2018
25.79
27.06
25.78
27.00
1,973,289
+0.82(+3.13%)
Nov 07, 2018
25.00
28.87
24.75
26.18
7,047,108
-6.45(-19.77%)
Nov 06, 2018
33.79
34.50
32.24
32.63
1,443,634
-0.96(-2.86%)
Nov 05, 2018
33.51
33.66
32.33
33.59
734,698
+0.09(+0.27%)
Nov 02, 2018
33.71
34.05
33.06
33.50
560,300
+0.04(+0.12%)
Nov 01, 2018
32.00
33.65
31.43
33.46
750,988
+1.62(+5.09%)
Oct 31, 2018
32.64
33.17
31.76
31.84
938,824
-0.29(-0.90%)
Oct 30, 2018
31.31
32.30
30.86
32.13
533,411
+0.76(+2.42%)
Oct 29, 2018
33.08
33.74
30.70
31.37
592,639
-0.80(-2.49%)
Oct 26, 2018
31.06
32.45
30.14
32.17
864,300
+0.05(+0.16%)
Oct 25, 2018
31.55
32.30
31.20
32.12
677,996
+0.98(+3.15%)
Oct 24, 2018
33.05
33.58
31.09
31.14
666,130
-1.90(-5.75%)
Oct 23, 2018
32.39
33.19
31.56
33.04
799,131
-0.15(-0.45%)
Oct 22, 2018
31.99
33.28
31.71
33.19
709,073
+1.32(+4.14%)
Oct 19, 2018
33.42
33.95
31.57
31.87
641,800
-1.40(-4.21%)
Oct 18, 2018
34.28
34.54
32.79
33.27
888,795
-1.28(-3.70%)
Oct 17, 2018
34.45
34.60
33.60
34.55
800,791
-0.04(-0.12%)
Oct 16, 2018
33.75
34.67
33.11
34.59
914,538
+1.32(+3.97%)
Oct 15, 2018
32.81
34.20
31.97
33.27
1,357,237
+0.27(+0.82%)
Oct 12, 2018
32.33
33.73
32.14
33.00
1,007,000
+1.14(+3.58%)
Oct 11, 2018
34.02
34.60
31.66
31.86
3,037,959
-2.51(-7.30%)
Oct 10, 2018
37.30
37.30
34.12
34.37
1,400,276
-2.86(-7.68%)
Oct 09, 2018
38.00
38.31
36.93
37.23
1,255,577
-0.82(-2.16%)
Oct 08, 2018
41.03
41.79
37.55
38.05
954,137
-3.20(-7.76%)
Oct 05, 2018
41.01
41.72
40.33
41.25
814,900
+0.13(+0.32%)
Oct 04, 2018
41.13
41.80
40.32
41.12
857,310
-0.13(-0.32%)
Oct 03, 2018
40.14
41.32
39.91
41.25
535,192
+1.19(+2.97%)
Oct 02, 2018
40.51
40.94
39.34
40.06
641,660
-0.54(-1.33%)
Oct 01, 2018
40.59
40.93
40.27
40.60
937,197
-0.05(-0.12%)
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%)
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
.