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 (%)
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%)
Mar 01, 2018
35.55
36.10
34.80
35.95
469,342
+0.30(+0.84%)
Feb 28, 2018
36.35
37.10
35.60
35.65
340,901
-0.60(-1.66%)
Feb 27, 2018
37.35
37.60
36.25
36.25
408,563
-1.35(-3.59%)
Feb 26, 2018
36.85
38.05
36.77
37.60
434,826
+0.80(+2.17%)
Feb 23, 2018
36.00
37.00
35.25
36.80
598,785
+1.25(+3.52%)
Feb 22, 2018
34.90
37.25
33.60
35.55
1,175,327
+2.20(+6.60%)
Feb 21, 2018
33.50
34.05
33.30
33.35
549,354
-0.10(-0.30%)
Feb 20, 2018
32.60
33.95
32.60
33.45
365,785
+0.65(+1.98%)
Feb 16, 2018
32.80
32.80
32.80
0
-0.35(-1.06%)
Feb 15, 2018
33.05
33.95
32.90
33.15
445,133
+0.55(+1.69%)
Feb 14, 2018
32.80
31.35
32.60
278,073
+0.90(+2.84%)
Feb 13, 2018
31.25
31.90
31.00
31.70
329,055
+0.30(+0.96%)
Feb 12, 2018
31.00
31.57
30.25
31.40
352,185
+0.50(+1.62%)
Feb 09, 2018
30.90
31.20
29.65
30.90
449,751
+0.20(+0.65%)
Feb 08, 2018
32.00
32.10
30.65
30.70
315,950
-1.05(-3.31%)
Feb 07, 2018
32.30
33.50
31.60
31.75
332,007
-0.75(-2.31%)
Feb 06, 2018
32.50
33.19
32.00
32.50
511,200
-1.00(-2.99%)
Feb 05, 2018
33.25
33.80
32.70
33.50
320,140
-0.20(-0.59%)
Feb 02, 2018
34.65
34.70
33.50
33.70
394,621
-1.25(-3.58%)
Feb 01, 2018
34.85
35.10
34.65
34.95
250,365
-0.20(-0.57%)
Jan 31, 2018
35.05
35.30
34.70
35.15
321,233
+0.35(+1.01%)
Jan 30, 2018
34.45
35.05
34.25
34.80
197,672
-0.10(-0.29%)
Jan 29, 2018
35.10
35.10
34.55
34.90
190,351
-0.25(-0.71%)
Jan 26, 2018
35.10
35.35
34.45
35.15
241,984
+0.30(+0.86%)
Jan 25, 2018
34.40
35.10
33.90
34.85
182,979
+0.75(+2.20%)
Jan 24, 2018
34.50
34.80
33.95
34.10
226,645
-0.25(-0.73%)
Jan 23, 2018
35.35
35.35
34.25
34.35
342,074
-0.75(-2.14%)
Jan 22, 2018
34.70
35.95
34.45
35.10
325,521
+0.75(+2.18%)
Jan 19, 2018
33.15
34.50
33.05
34.35
322,944
+1.35(+4.09%)
Jan 18, 2018
32.95
33.25
32.80
33.00
224,927
+0.05(+0.15%)
Jan 17, 2018
33.10
33.55
32.40
32.95
426,185
-0.20(-0.60%)
Jan 16, 2018
33.50
34.35
33.10
33.15
309,134
+0.05(+0.15%)
Jan 12, 2018
33.10
33.10
33.10
0
-0.15(-0.45%)
Jan 11, 2018
32.30
33.38
32.00
33.25
310,314
+1.00(+3.10%)
Jan 10, 2018
32.25
343,240
-0.10(-0.31%)
Jan 09, 2018
33.55
33.60
32.27
32.35
395,087
-1.25(-3.72%)
Jan 08, 2018
32.00
34.25
32.00
33.60
801,507
+1.95(+6.16%)
Jan 05, 2018
32.30
32.75
31.05
31.65
441,215
-0.45(-1.40%)
Jan 04, 2018
32.30
32.65
31.85
32.10
383,675
+0.05(+0.16%)
Jan 03, 2018
31.00
32.80
30.90
32.05
680,451
+1.25(+4.06%)
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
.