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 (%)
Feb 14, 2019
36.46
36.46
36.46
0
-0.02(-0.05%)
Feb 13, 2019
36.48
36.49
36.43
36.48
963,596
+0.00(+0.00%)
Feb 12, 2019
36.49
36.50
36.45
36.48
1,016,000
+0.01(+0.03%)
Feb 11, 2019
36.50
36.51
36.43
36.47
1,715,705
-0.04(-0.11%)
Feb 08, 2019
36.58
36.69
36.41
36.51
2,350,600
-0.02(-0.05%)
Feb 07, 2019
36.44
36.55
36.40
36.53
2,681,482
+0.03(+0.08%)
Feb 06, 2019
36.39
36.51
36.39
36.50
1,401,993
+0.08(+0.22%)
Feb 05, 2019
36.44
36.45
36.39
36.42
1,974,756
-0.02(-0.05%)
Feb 04, 2019
36.40
36.44
36.37
36.44
935,725
+0.09(+0.25%)
Feb 01, 2019
36.45
36.49
36.35
36.35
1,406,100
-0.11(-0.30%)
Jan 31, 2019
36.43
36.51
36.41
36.46
1,670,442
+0.00(+0.00%)
Jan 30, 2019
36.40
36.56
36.34
36.46
1,312,654
+0.12(+0.33%)
Jan 29, 2019
36.38
36.41
36.32
36.34
1,140,869
-0.03(-0.08%)
Jan 28, 2019
36.39
36.47
36.35
36.37
2,421,755
-0.03(-0.08%)
Jan 25, 2019
36.46
36.49
36.39
36.40
2,923,400
+0.00(+0.00%)
Jan 24, 2019
36.41
36.59
36.39
36.40
988,333
-0.02(-0.05%)
Jan 23, 2019
36.45
36.53
36.40
36.42
1,581,423
-0.18(-0.49%)
Jan 22, 2019
36.54
36.68
36.46
36.60
1,244,461
+0.07(+0.19%)
Jan 18, 2019
36.72
36.76
36.51
36.53
1,148,000
-0.07(-0.19%)
Jan 17, 2019
36.80
36.85
36.58
36.60
712,870
-0.26(-0.71%)
Jan 16, 2019
36.85
36.92
36.69
36.86
801,440
+0.00(+0.00%)
Jan 15, 2019
36.50
37.15
36.50
36.86
786,244
+0.00(+0.00%)
Jan 14, 2019
36.73
36.98
36.56
36.86
1,133,908
+0.07(+0.19%)
Jan 11, 2019
36.73
37.00
36.68
36.79
1,196,300
+0.06(+0.16%)
Jan 10, 2019
36.55
36.83
36.49
36.73
1,907,105
+0.14(+0.38%)
Jan 09, 2019
36.51
36.60
36.36
36.59
2,232,123
+0.09(+0.25%)
Jan 08, 2019
36.57
36.64
36.46
36.50
1,790,887
-0.22(-0.60%)
Jan 07, 2019
36.40
36.80
36.40
36.72
2,999,895
+0.22(+0.60%)
Jan 04, 2019
36.50
36.55
36.26
36.50
2,108,400
+0.00(+0.00%)
Jan 03, 2019
36.61
36.70
36.17
36.50
2,002,220
-0.34(-0.92%)
Jan 02, 2019
36.30
36.84
36.22
36.84
2,798,226
+0.44(+1.21%)
Dec 31, 2018
36.37
36.50
36.21
36.40
1,796,700
-0.05(-0.14%)
Dec 28, 2018
36.10
36.50
36.08
36.45
4,130,800
+0.32(+0.89%)
Dec 27, 2018
36.05
36.20
36.00
36.13
6,899,165
+0.07(+0.19%)
Dec 26, 2018
36.00
36.14
35.91
36.06
12,705,031
+0.23(+0.64%)
Dec 24, 2018
36.31
36.44
35.83
35.83
7,923,500
+14.11(+64.96%)
Dec 21, 2018
22.89
23.61
21.61
21.72
1,174,600
-1.04(-4.57%)
Dec 20, 2018
23.71
24.05
22.31
22.76
1,132,949
-0.94(-3.97%)
Dec 19, 2018
24.21
24.88
23.48
23.70
561,249
-0.53(-2.19%)
Dec 18, 2018
24.03
24.75
23.80
24.23
592,890
+0.30(+1.25%)
Dec 17, 2018
24.88
24.88
23.78
23.93
511,077
-1.05(-4.20%)
Dec 14, 2018
24.90
25.63
24.62
24.98
399,700
-0.18(-0.72%)
Dec 13, 2018
25.61
25.83
24.90
25.16
425,188
-0.44(-1.72%)
Dec 12, 2018
26.57
27.08
25.57
25.60
861,750
-0.68(-2.59%)
Dec 11, 2018
26.72
27.18
25.83
26.28
300,384
+0.07(+0.27%)
Dec 10, 2018
25.66
26.70
25.54
26.21
793,999
+0.60(+2.34%)
Dec 07, 2018
26.17
26.98
25.30
25.61
956,200
-0.59(-2.25%)
Dec 06, 2018
26.28
26.84
25.57
26.20
996,237
-0.50(-1.87%)
Dec 04, 2018
28.02
28.20
26.62
26.70
508,200
-1.33(-4.74%)
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
.