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 (%)
May 31, 2018
39.05
39.90
38.95
39.40
410,340
+0.25(+0.64%)
May 30, 2018
39.00
39.70
39.00
39.15
284,738
+0.25(+0.64%)
May 29, 2018
37.80
39.15
37.80
38.90
413,810
+0.95(+2.50%)
May 25, 2018
37.95
37.95
37.95
0
+0.45(+1.20%)
May 24, 2018
38.60
38.70
37.45
37.50
605,338
-1.25(-3.23%)
May 23, 2018
38.05
39.10
37.95
38.75
261,162
+0.40(+1.04%)
May 22, 2018
39.30
39.30
38.30
38.35
267,423
-0.75(-1.92%)
May 21, 2018
39.60
39.80
39.00
39.10
276,517
-0.30(-0.76%)
May 18, 2018
39.10
39.45
38.80
39.40
331,708
+0.35(+0.90%)
May 17, 2018
38.85
39.30
38.50
39.05
509,960
+0.00(+0.00%)
May 16, 2018
38.05
39.15
37.65
39.05
528,868
+0.90(+2.36%)
May 15, 2018
38.85
39.00
37.65
38.15
580,600
-0.45(-1.17%)
May 14, 2018
38.40
39.25
38.40
38.60
1,121,617
+0.20(+0.52%)
May 11, 2018
36.85
38.75
36.75
38.40
1,338,566
+1.80(+4.92%)
May 10, 2018
35.90
36.75
34.95
36.60
1,391,163
+0.55(+1.53%)
May 09, 2018
37.30
37.75
34.75
36.05
3,574,656
-7.70(-17.60%)
May 08, 2018
44.60
44.65
43.55
43.75
656,693
-0.85(-1.91%)
May 07, 2018
44.35
45.50
43.85
44.60
462,612
+0.75(+1.71%)
May 04, 2018
41.80
44.20
41.75
43.85
689,145
+1.75(+4.16%)
May 03, 2018
40.60
42.20
40.42
42.10
301,642
+1.20(+2.93%)
May 02, 2018
39.50
41.15
38.95
40.90
688,580
+1.60(+4.07%)
May 01, 2018
39.50
39.65
38.85
39.30
468,356
-0.35(-0.88%)
Apr 30, 2018
39.50
40.30
39.10
39.65
235,919
+0.25(+0.63%)
Apr 27, 2018
39.35
39.60
38.75
39.40
203,605
+0.20(+0.51%)
Apr 26, 2018
39.30
39.60
38.75
39.20
175,674
+0.20(+0.51%)
Apr 25, 2018
39.00
39.30
38.10
39.00
235,532
+0.00(+0.00%)
Apr 24, 2018
40.10
40.35
38.52
39.00
258,801
-0.85(-2.13%)
Apr 23, 2018
40.70
40.85
39.60
39.85
254,879
-0.75(-1.85%)
Apr 20, 2018
40.80
41.30
40.45
40.60
287,450
-0.40(-0.98%)
Apr 19, 2018
40.80
41.25
40.50
41.00
287,130
-0.05(-0.12%)
Apr 18, 2018
39.90
41.15
39.35
41.05
272,987
+1.30(+3.27%)
Apr 17, 2018
38.50
40.05
38.05
39.75
447,882
+1.75(+4.61%)
Apr 16, 2018
37.40
38.15
37.25
38.00
172,219
+0.75(+2.01%)
Apr 13, 2018
38.65
38.65
36.85
37.25
421,667
-1.20(-3.12%)
Apr 12, 2018
38.40
38.83
38.20
38.45
206,522
+0.35(+0.92%)
Apr 11, 2018
37.90
38.45
37.70
38.10
211,540
-0.05(-0.13%)
Apr 10, 2018
39.05
39.05
37.75
38.15
339,697
-0.25(-0.65%)
Apr 09, 2018
39.00
39.50
38.35
38.40
326,858
-0.15(-0.39%)
Apr 06, 2018
38.10
39.25
37.95
38.55
580,543
+0.05(+0.13%)
Apr 05, 2018
39.40
40.15
38.15
38.50
515,624
-0.55(-1.41%)
Apr 04, 2018
37.40
39.15
37.10
39.05
258,461
+0.95(+2.49%)
Apr 03, 2018
37.75
38.30
37.60
38.10
237,638
+0.60(+1.60%)
Apr 02, 2018
38.70
38.88
36.80
37.50
540,342
-1.40(-3.60%)
Mar 29, 2018
38.90
38.90
38.90
0
+0.35(+0.91%)
Mar 28, 2018
39.25
39.75
37.65
38.55
277,393
-0.75(-1.91%)
Mar 27, 2018
41.50
41.50
39.05
39.30
224,485
-2.15(-5.19%)
Mar 26, 2018
40.40
41.45
39.90
41.45
215,506
+1.80(+4.54%)
Mar 23, 2018
41.30
42.00
39.60
39.65
345,129
-1.60(-3.88%)
Mar 22, 2018
41.45
42.20
41.00
41.25
325,033
-0.70(-1.67%)
Mar 21, 2018
42.20
42.75
41.68
41.95
230,729
-0.20(-0.47%)
Mar 20, 2018
41.30
42.40
41.30
42.15
175,883
+0.85(+2.06%)
Mar 19, 2018
42.00
42.00
40.45
41.30
305,288
-0.90(-2.13%)
Mar 16, 2018
41.55
42.25
40.95
42.20
484,243
+0.80(+1.93%)
Mar 15, 2018
41.20
41.45
40.65
41.40
194,399
+0.35(+0.85%)
Mar 14, 2018
41.00
41.75
40.30
41.05
589,579
-0.20(-0.48%)
Mar 13, 2018
40.55
43.45
40.50
41.25
1,386,571
+1.30(+3.25%)
Mar 12, 2018
39.75
40.35
39.27
39.95
366,585
+0.45(+1.14%)
Mar 09, 2018
39.00
39.80
38.90
39.50
533,589
+0.25(+0.64%)
Mar 08, 2018
38.45
39.45
38.10
39.25
362,268
+1.20(+3.15%)
Mar 07, 2018
37.95
38.35
37.50
38.05
309,836
+0.15(+0.40%)
Mar 06, 2018
38.00
38.45
37.55
37.90
336,268
+0.00(+0.00%)
Mar 05, 2018
37.10
38.00
36.75
37.90
446,018
+0.70(+1.88%)
Mar 02, 2018
35.50
37.45
35.50
37.20
468,325
+1.25(+3.48%)
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
.