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 (%)
Apr 29, 2016
13.95
14.23
13.45
13.61
382,265
-0.34(-2.44%)
Apr 28, 2016
14.14
14.33
13.78
13.95
102,813
-0.14(-0.99%)
Apr 27, 2016
14.18
14.44
13.90
14.09
88,536
+0.02(+0.14%)
Apr 26, 2016
13.97
14.21
13.87
14.07
74,223
+0.07(+0.50%)
Apr 25, 2016
13.95
14.08
13.90
14.00
26,525
+0.01(+0.07%)
Apr 22, 2016
13.94
14.09
13.82
13.99
30,923
+0.01(+0.07%)
Apr 21, 2016
13.97
14.03
13.94
13.98
23,940
+0.01(+0.07%)
Apr 20, 2016
13.94
14.15
13.91
13.97
26,711
-0.03(-0.21%)
Apr 19, 2016
13.99
14.15
13.71
14.00
231,491
-0.01(-0.07%)
Apr 18, 2016
13.92
14.07
13.91
14.01
125,952
+0.00(+0.00%)
Apr 15, 2016
13.99
14.06
13.88
14.01
91,069
+0.01(+0.07%)
Apr 14, 2016
14.03
14.06
13.71
14.00
102,630
+0.00(+0.00%)
Apr 13, 2016
13.86
14.33
13.86
14.00
77,595
+0.30(+2.19%)
Apr 12, 2016
13.57
13.85
13.51
13.70
24,066
+0.06(+0.44%)
Apr 11, 2016
13.77
14.00
13.58
13.64
29,098
-0.11(-0.80%)
Apr 08, 2016
13.74
13.88
13.59
13.75
48,817
-0.01(-0.07%)
Apr 07, 2016
13.44
13.95
13.43
13.76
77,258
+0.09(+0.66%)
Apr 06, 2016
13.12
13.80
13.12
13.67
34,921
+0.59(+4.51%)
Apr 05, 2016
13.42
13.42
12.97
13.08
46,692
-0.05(-0.38%)
Apr 04, 2016
13.21
13.51
12.92
13.13
153,417
-0.02(-0.15%)
Apr 01, 2016
13.16
13.50
12.93
13.15
86,882
-0.18(-1.35%)
Mar 31, 2016
13.49
13.82
13.01
13.33
212,815
-0.20(-1.48%)
Mar 30, 2016
13.36
13.72
13.36
13.53
25,390
+0.17(+1.27%)
Mar 29, 2016
13.09
13.47
12.81
13.36
103,129
+0.16(+1.21%)
Mar 28, 2016
13.50
13.50
13.19
13.20
84,911
-0.17(-1.27%)
Mar 24, 2016
13.15
13.37
13.37
13.37
259,100
+0.09(+0.68%)
Mar 23, 2016
13.72
13.85
12.87
13.28
161,779
-0.58(-4.18%)
Mar 22, 2016
13.74
14.00
13.74
13.86
41,201
-0.05(-0.36%)
Mar 21, 2016
13.60
14.00
13.55
13.91
86,210
+0.23(+1.68%)
Mar 18, 2016
14.00
14.06
13.66
13.68
117,180
-0.32(-2.29%)
Mar 17, 2016
13.66
14.58
13.64
14.00
216,104
+0.30(+2.19%)
Mar 16, 2016
13.22
13.75
13.19
13.70
58,867
+0.49(+3.71%)
Mar 15, 2016
13.32
13.54
13.03
13.21
78,655
-0.16(-1.20%)
Mar 14, 2016
13.05
13.50
12.82
13.37
130,321
+0.11(+0.83%)
Mar 11, 2016
12.63
13.28
12.63
13.26
105,614
+0.56(+4.41%)
Mar 10, 2016
12.81
13.07
12.55
12.70
157,998
-0.18(-1.40%)
Mar 09, 2016
13.12
13.13
12.56
12.88
36,623
-0.30(-2.28%)
Mar 08, 2016
13.54
13.64
13.08
13.18
146,045
-0.35(-2.59%)
Mar 07, 2016
13.01
13.80
13.01
13.53
207,255
+0.37(+2.81%)
Mar 04, 2016
12.30
12.77
12.20
13.16
179,707
+0.84(+6.82%)
Mar 03, 2016
11.81
12.36
11.72
12.32
111,355
+0.56(+4.76%)
Mar 02, 2016
11.76
12.20
11.61
11.76
135,699
-0.24(-2.00%)
Mar 01, 2016
11.80
12.15
11.80
12.00
171,457
+0.22(+1.87%)
Feb 29, 2016
11.91
12.00
11.76
11.78
45,318
-0.06(-0.51%)
Feb 26, 2016
11.94
12.29
11.77
11.84
117,574
-0.16(-1.33%)
Feb 25, 2016
11.79
12.13
11.71
12.00
97,699
+0.14(+1.18%)
Feb 24, 2016
11.93
12.00
11.51
11.86
155,416
-0.24(-1.98%)
Feb 23, 2016
13.00
13.00
11.89
12.10
195,404
-0.80(-6.20%)
Feb 22, 2016
12.30
12.90
12.22
12.90
279,061
+0.76(+6.26%)
Feb 19, 2016
11.26
12.24
11.23
12.14
324,211
+0.87(+7.72%)
Feb 18, 2016
11.12
11.39
10.54
11.27
147,083
+0.23(+2.08%)
Feb 17, 2016
10.20
11.09
9.900
11.04
318,146
+0.86(+8.45%)
Feb 16, 2016
9.900
10.43
9.530
10.18
320,540
+0.36(+3.67%)
Feb 12, 2016
10.43
9.820
9.820
9.820
291,600
-0.46(-4.47%)
Feb 11, 2016
11.00
12.00
10.28
10.28
274,668
-0.97(-8.62%)
Feb 10, 2016
10.99
11.42
10.86
11.25
158,544
+0.42(+3.88%)
Feb 09, 2016
11.53
11.58
10.69
10.83
133,597
-0.82(-7.04%)
Feb 08, 2016
11.27
12.00
10.88
11.65
157,576
+0.40(+3.56%)
Feb 05, 2016
11.13
11.45
10.94
11.25
218,583
+0.15(+1.35%)
Feb 04, 2016
11.10
11.33
10.88
11.10
72,537
+0.09(+0.82%)
Feb 03, 2016
11.06
11.32
10.62
11.01
66,201
+0.01(+0.09%)
Feb 02, 2016
10.99
11.17
10.60
11.00
101,513
-0.04(-0.36%)
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
.