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 (%)
Aug 31, 2017
23.35
23.80
23.30
23.65
375,697
+0.40(+1.72%)
Aug 30, 2017
22.80
23.35
22.80
23.25
228,516
+0.45(+1.97%)
Aug 29, 2017
22.10
22.85
22.05
22.80
447,397
+0.45(+2.01%)
Aug 28, 2017
21.90
22.40
21.57
22.35
250,710
+0.25(+1.13%)
Aug 25, 2017
23.10
23.11
21.90
22.10
455,114
-1.00(-4.33%)
Aug 24, 2017
23.00
23.20
22.60
23.10
344,370
+0.20(+0.87%)
Aug 23, 2017
22.95
23.25
22.70
22.90
420,753
-0.30(-1.29%)
Aug 22, 2017
23.15
23.40
22.90
23.20
336,542
+0.15(+0.65%)
Aug 21, 2017
22.95
23.25
22.85
23.05
260,809
+0.05(+0.22%)
Aug 18, 2017
22.65
23.23
22.20
23.00
296,460
+0.30(+1.32%)
Aug 17, 2017
23.35
23.35
22.65
22.70
491,032
-0.75(-3.20%)
Aug 16, 2017
23.60
23.85
23.35
23.45
237,445
-0.10(-0.42%)
Aug 15, 2017
24.15
24.40
23.55
23.55
262,705
-0.70(-2.89%)
Aug 14, 2017
23.80
24.30
23.80
24.25
180,995
+0.65(+2.75%)
Aug 11, 2017
23.30
23.80
23.15
23.60
342,328
+0.45(+1.94%)
Aug 10, 2017
24.20
24.25
23.15
23.15
333,969
-1.15(-4.73%)
Aug 09, 2017
24.35
24.60
24.05
24.30
250,341
-0.10(-0.41%)
Aug 08, 2017
24.45
24.70
24.20
24.40
201,516
+0.00(+0.00%)
Aug 07, 2017
24.50
24.80
24.30
24.40
234,714
-0.10(-0.41%)
Aug 04, 2017
25.10
24.45
24.50
289,611
-0.60(-2.39%)
Aug 03, 2017
25.00
25.27
24.80
25.10
236,739
+0.10(+0.40%)
Aug 02, 2017
25.20
25.35
24.95
25.00
266,322
-0.15(-0.60%)
Aug 01, 2017
26.00
26.00
24.70
25.15
588,750
-0.80(-3.08%)
Jul 31, 2017
25.90
26.10
25.65
25.95
499,900
+0.05(+0.19%)
Jul 28, 2017
25.45
26.35
25.35
25.90
934,583
+0.40(+1.57%)
Jul 27, 2017
25.50
26.35
24.25
25.50
1,362,252
-0.60(-2.30%)
Jul 26, 2017
26.15
26.40
25.90
26.10
524,453
-0.05(-0.19%)
Jul 25, 2017
26.35
26.40
25.90
26.15
310,585
-0.05(-0.19%)
Jul 24, 2017
25.80
26.32
25.70
26.20
309,738
+0.45(+1.75%)
Jul 21, 2017
25.55
25.75
25.15
25.75
434,177
+0.20(+0.78%)
Jul 20, 2017
25.75
25.75
25.30
25.55
215,589
-0.15(-0.58%)
Jul 19, 2017
25.85
26.05
25.60
25.70
265,504
-0.10(-0.39%)
Jul 18, 2017
25.70
26.15
25.68
25.80
244,632
+0.10(+0.39%)
Jul 17, 2017
26.05
26.20
25.60
25.70
254,539
-0.35(-1.34%)
Jul 14, 2017
25.60
26.05
25.50
26.05
362,075
+0.53(+2.06%)
Jul 13, 2017
25.95
26.25
25.35
25.52
595,702
-0.33(-1.26%)
Jul 12, 2017
26.20
26.45
25.70
25.85
485,326
-0.05(-0.19%)
Jul 11, 2017
25.25
25.95
25.15
25.90
575,269
+0.55(+2.17%)
Jul 10, 2017
25.70
25.95
25.30
25.35
637,239
-0.35(-1.36%)
Jul 07, 2017
25.40
25.80
25.35
25.70
224,332
+0.45(+1.78%)
Jul 06, 2017
25.95
26.00
25.12
25.25
401,399
-0.90(-3.44%)
Jul 05, 2017
26.20
26.45
25.85
26.15
252,311
+0.05(+0.19%)
Jul 03, 2017
27.25
27.50
25.73
26.10
433,422
-1.10(-4.04%)
Jun 30, 2017
27.00
27.70
26.95
27.20
327,627
+0.20(+0.74%)
Jun 29, 2017
27.10
27.30
26.10
27.00
832,121
-0.30(-1.10%)
Jun 28, 2017
27.30
27.50
26.70
27.30
547,341
+0.05(+0.18%)
Jun 27, 2017
28.20
28.35
27.25
27.25
340,195
-0.95(-3.37%)
Jun 26, 2017
27.90
28.59
27.65
28.20
524,529
-0.15(-0.53%)
Jun 23, 2017
28.35
28.35
3,305,662
+0.50(+1.80%)
Jun 22, 2017
27.95
28.15
27.55
27.85
364,268
+0.05(+0.18%)
Jun 21, 2017
27.65
27.95
27.38
27.80
250,400
+0.20(+0.72%)
Jun 20, 2017
28.35
28.50
27.30
27.60
263,882
-0.75(-2.65%)
Jun 19, 2017
27.95
28.55
27.85
28.35
751,929
+0.50(+1.80%)
Jun 16, 2017
27.40
28.00
27.15
27.85
695,819
+0.35(+1.27%)
Jun 15, 2017
26.90
27.50
26.57
27.50
346,126
+0.45(+1.66%)
Jun 14, 2017
28.00
28.10
27.05
27.05
497,643
-0.75(-2.70%)
Jun 13, 2017
27.90
28.30
27.40
27.80
683,916
+0.00(+0.00%)
Jun 12, 2017
27.80
28.32
27.20
27.80
663,286
-0.10(-0.36%)
Jun 09, 2017
28.50
29.15
26.90
27.90
1,242,701
-0.10(-0.36%)
Jun 08, 2017
27.65
28.00
27.35
28.00
406,781
+0.30(+1.08%)
Jun 07, 2017
28.20
28.20
27.50
27.70
239,645
-0.45(-1.60%)
Jun 06, 2017
28.40
28.45
28.00
28.15
389,843
+0.00(+0.00%)
Jun 05, 2017
28.55
28.60
27.97
28.15
394,200
-0.45(-1.57%)
Jun 02, 2017
28.10
28.85
27.95
28.60
890,796
+0.60(+2.14%)
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
.