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 (%)
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%)
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%)
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
.