Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Malibu Boats Inc (NQ: MBUU )

36.10 +0.68 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 20.31 20.81 20.81 20.81 182,600 +0.51(+2.51%)
Aug 28, 2014 20.68 20.77 20.29 20.30 34,659 -0.46(-2.22%)
Aug 27, 2014 20.32 21.00 19.93 20.76 228,712 +0.44(+2.17%)
Aug 26, 2014 20.52 20.64 19.80 20.32 240,904 -0.24(-1.17%)
Aug 25, 2014 20.53 20.76 20.29 20.56 36,059 +0.16(+0.78%)
Aug 22, 2014 20.13 20.72 19.96 20.40 43,269 +0.15(+0.74%)
Aug 21, 2014 20.07 20.46 19.89 20.25 45,730 +0.16(+0.80%)
Aug 20, 2014 19.71 19.71 19.67 20.09 35,954 +0.27(+1.36%)
Aug 19, 2014 19.82 20.19 19.76 19.82 35,707 -0.09(-0.45%)
Aug 18, 2014 19.86 20.00 19.86 19.91 37,505 +0.22(+1.12%)
Aug 15, 2014 19.64 19.74 19.37 19.69 62,775 +0.13(+0.66%)
Aug 14, 2014 19.61 19.71 19.38 19.56 43,202 +0.03(+0.15%)
Aug 13, 2014 19.85 20.03 19.41 19.53 140,182 -0.08(-0.41%)
Aug 12, 2014 19.92 19.92 19.28 19.61 261,542 -0.34(-1.70%)
Aug 11, 2014 19.76 20.19 19.52 19.95 67,151 +0.30(+1.53%)
Aug 08, 2014 19.48 19.71 19.41 19.65 50,149 +0.17(+0.87%)
Aug 07, 2014 19.25 19.84 19.07 19.48 93,299 +0.28(+1.46%)
Aug 06, 2014 19.55 19.67 19.12 19.20 66,522 -0.36(-1.84%)
Aug 05, 2014 19.13 19.86 19.13 19.56 82,669 +0.30(+1.56%)
Aug 04, 2014 19.99 20.05 19.04 19.26 58,738 -0.58(-2.92%)
Aug 01, 2014 19.32 19.84 18.95 19.84 134,377 +0.59(+3.06%)
Jul 31, 2014 19.91 20.00 19.15 19.25 218,176 -0.81(-4.04%)
Jul 30, 2014 19.78 20.15 19.66 20.06 152,307 +0.31(+1.57%)
Jul 29, 2014 19.65 20.08 19.65 19.75 232,226 +0.17(+0.87%)
Jul 28, 2014 19.71 20.02 19.51 19.58 89,128 -0.26(-1.31%)
Jul 25, 2014 19.29 20.00 19.29 19.84 307,425 +0.34(+1.74%)
Jul 24, 2014 19.79 19.98 19.32 19.50 410,711 -0.31(-1.56%)
Jul 23, 2014 19.90 20.00 19.73 19.81 192,993 -0.08(-0.40%)
Jul 22, 2014 20.00 20.00 19.62 19.89 155,823 -0.10(-0.50%)
Jul 21, 2014 19.70 20.00 19.67 19.99 108,745 +0.12(+0.60%)
Jul 18, 2014 19.38 19.97 19.22 19.87 279,673 +0.41(+2.11%)
Jul 17, 2014 19.11 19.72 18.93 19.46 111,321 +0.17(+0.88%)
Jul 16, 2014 19.02 19.45 19.02 19.29 70,030 +0.13(+0.68%)
Jul 15, 2014 19.23 19.37 18.55 19.16 252,230 -0.34(-1.74%)
Jul 14, 2014 19.02 19.89 19.01 19.50 277,302 +0.42(+2.20%)
Jul 11, 2014 18.86 19.38 18.70 19.08 101,900 +0.29(+1.54%)
Jul 10, 2014 18.98 19.32 18.73 18.79 1,772,152 -0.43(-2.24%)
Jul 09, 2014 17.82 19.57 17.65 19.22 186,971 +1.52(+8.59%)
Jul 08, 2014 18.10 18.41 17.14 17.70 124,576 -0.38(-2.10%)
Jul 07, 2014 19.25 19.25 17.63 18.08 146,136 -1.93(-9.65%)
Jul 03, 2014 19.71 20.01 20.01 20.01 90,600 +0.31(+1.57%)
Jul 02, 2014 19.97 20.41 19.13 19.70 70,196 -0.41(-2.04%)
Jul 01, 2014 20.07 20.91 19.93 20.11 42,387 +0.01(+0.05%)
Jun 30, 2014 19.78 20.25 19.57 20.10 63,853 +0.07(+0.35%)
Jun 27, 2014 19.30 20.41 19.30 20.03 251,356 +0.56(+2.88%)
Jun 26, 2014 19.24 19.68 18.97 19.47 78,991 +0.20(+1.04%)
Jun 25, 2014 19.05 19.35 18.82 19.27 55,557 +0.07(+0.36%)
Jun 24, 2014 18.99 19.27 18.78 19.20 47,118 +0.30(+1.59%)
Jun 23, 2014 19.25 19.53 18.82 18.90 46,612 -0.08(-0.42%)
Jun 20, 2014 19.66 19.66 18.92 18.98 126,032 -0.52(-2.67%)
Jun 19, 2014 18.70 19.79 18.65 19.50 93,833 +0.77(+4.11%)
Jun 18, 2014 18.85 19.14 18.50 18.73 46,713 -0.16(-0.85%)
Jun 17, 2014 18.97 19.05 18.57 18.89 38,566 -0.14(-0.74%)
Jun 16, 2014 19.33 19.70 18.81 19.03 55,843 -0.51(-2.61%)
Jun 13, 2014 18.96 19.70 18.76 19.54 73,128 +0.52(+2.73%)
Jun 12, 2014 19.41 19.55 18.85 19.02 45,562 -0.45(-2.31%)
Jun 11, 2014 19.39 19.80 18.83 19.47 83,841 -0.47(-2.36%)
Jun 10, 2014 20.66 20.66 19.35 19.94 45,825 -0.30(-1.48%)
Jun 06, 2014 19.50 20.40 19.35 20.24 36,896 +0.88(+4.55%)
Jun 05, 2014 19.08 19.46 18.57 19.36 28,723 +0.27(+1.41%)
Jun 04, 2014 18.87 19.68 18.75 19.09 31,414 +0.09(+0.47%)
Jun 03, 2014 19.25 19.25 18.76 19.00 91,450 -0.36(-1.86%)
Jun 02, 2014 19.93 19.97 18.74 19.36 46,333 -0.46(-2.32%)
May 30, 2014 19.99 20.09 19.36 19.82 118,438 -0.19(-0.95%)
May 29, 2014 19.60 20.18 19.60 20.01 46,920 +0.38(+1.94%)
May 28, 2014 20.32 20.41 19.29 19.63 23,155 -0.78(-3.82%)
May 27, 2014 20.03 20.63 20.03 20.41 16,136 +0.51(+2.56%)
May 23, 2014 19.80 19.90 19.90 19.90 37,700 +0.16(+0.81%)
May 22, 2014 19.61 20.83 19.38 19.74 49,099 +0.08(+0.41%)
May 21, 2014 19.39 19.76 18.75 19.66 28,827 +0.43(+2.24%)
May 20, 2014 19.62 19.84 18.75 19.23 146,687 -0.38(-1.91%)
May 19, 2014 19.74 20.72 19.32 19.61 66,899 -0.12(-0.63%)
May 16, 2014 19.99 20.07 19.63 19.73 31,125 -0.33(-1.65%)
May 15, 2014 20.53 20.61 19.97 20.06 72,357 -0.50(-2.43%)
May 14, 2014 20.83 20.83 20.28 20.56 44,190 -0.37(-1.77%)
May 13, 2014 20.96 21.48 20.52 20.93 78,136 -0.09(-0.43%)
May 12, 2014 19.50 21.27 19.50 21.02 166,489 +1.57(+8.07%)
May 09, 2014 19.30 19.64 18.44 19.45 62,744 -0.01(-0.05%)
May 08, 2014 20.37 20.37 18.39 19.46 199,173 -0.48(-2.41%)
May 07, 2014 21.46 21.88 19.09 19.94 155,583 -1.61(-7.47%)
May 06, 2014 21.90 21.90 21.32 21.55 95,882 -0.26(-1.19%)
May 05, 2014 21.75 22.40 21.58 21.81 137,935 +0.03(+0.14%)
May 02, 2014 21.76 22.04 21.10 21.78 186,119 -0.02(-0.09%)
May 01, 2014 22.16 22.16 21.50 21.80 123,184 -0.46(-2.07%)
Apr 30, 2014 21.95 22.30 21.44 22.26 147,849 +0.28(+1.27%)
Apr 29, 2014 22.12 22.66 21.56 21.98 81,281 +0.01(+0.05%)
Apr 28, 2014 21.74 22.64 21.25 21.97 73,662 +0.05(+0.23%)
Apr 25, 2014 22.13 22.43 21.90 21.92 116,743 -0.38(-1.70%)
Apr 24, 2014 23.17 23.49 22.11 22.30 90,955 -0.72(-3.13%)
Apr 23, 2014 22.73 23.43 22.30 23.02 47,083 +0.46(+2.04%)
Apr 22, 2014 22.11 22.60 21.95 22.56 82,487 +0.55(+2.50%)
Apr 21, 2014 22.00 22.61 21.70 22.01 79,842 -0.06(-0.27%)
Apr 17, 2014 22.02 22.07 22.07 22.07 39,200 -0.06(-0.27%)
Apr 16, 2014 21.35 22.42 20.65 22.13 78,358 -0.64(-2.81%)
Apr 15, 2014 21.21 22.85 21.21 22.77 82,561 +1.55(+7.30%)
Apr 14, 2014 21.66 21.78 20.59 21.22 116,999 -0.19(-0.89%)
Apr 11, 2014 21.68 21.93 20.49 21.41 123,955 -0.50(-2.28%)
Apr 10, 2014 22.07 22.27 21.83 21.91 103,575 -0.26(-1.17%)
Apr 09, 2014 22.28 22.69 21.99 22.17 134,743 +0.03(+0.14%)
Apr 08, 2014 21.81 22.18 21.77 22.14 126,555 +0.09(+0.41%)
Apr 07, 2014 21.91 22.53 21.86 22.05 194,549 +0.05(+0.23%)
Apr 04, 2014 21.99 22.04 20.75 22.00 200,858 +0.07(+0.32%)
Apr 03, 2014 21.98 22.15 21.55 21.93 176,605 -0.16(-0.72%)
Apr 02, 2014 22.00 22.29 21.43 22.09 200,879 +0.02(+0.09%)
Apr 01, 2014 21.86 22.14 21.54 22.07 118,893 -0.15(-0.68%)
Mar 31, 2014 20.76 22.31 20.50 22.22 1,156,414 +1.51(+7.29%)
Mar 28, 2014 20.03 21.25 20.03 20.71 168,307 +0.67(+3.34%)
Mar 27, 2014 22.25 22.48 19.93 20.04 204,933 -2.20(-9.89%)
Mar 26, 2014 22.20 22.83 21.80 22.24 101,263 +0.21(+0.95%)
Mar 25, 2014 22.24 23.46 21.85 22.03 61,613 -0.29(-1.30%)
Mar 24, 2014 22.52 22.70 21.60 22.32 67,089 -0.15(-0.67%)
Mar 21, 2014 23.17 23.37 22.47 22.47 247,976 -0.55(-2.39%)
Mar 20, 2014 23.19 23.42 21.51 23.02 98,668 +0.11(+0.48%)
Mar 19, 2014 23.25 23.87 22.61 22.91 100,648 -0.35(-1.50%)
Mar 18, 2014 22.00 23.37 22.00 23.26 146,600 +1.25(+5.68%)
Mar 17, 2014 23.38 23.38 21.94 22.01 80,815 -0.67(-2.95%)
Mar 14, 2014 23.54 23.54 22.32 22.68 75,969 -0.84(-3.57%)
Mar 13, 2014 22.40 23.56 22.07 23.52 342,075 +1.10(+4.91%)
Mar 12, 2014 22.15 22.89 21.89 22.42 56,231 +0.18(+0.81%)
Mar 11, 2014 23.81 24.46 21.56 22.24 218,020 -1.66(-6.95%)
Mar 10, 2014 23.50 24.90 23.09 23.90 201,224 +0.91(+3.96%)
Mar 07, 2014 21.89 23.02 21.00 22.99 604,501 +1.23(+5.65%)
Mar 06, 2014 20.25 22.99 20.00 21.76 340,908 +0.91(+4.36%)
Mar 05, 2014 20.08 21.28 19.54 20.85 165,024 +0.97(+4.88%)
Mar 04, 2014 18.76 20.27 18.75 19.88 342,728 +1.23(+6.60%)
Mar 03, 2014 18.33 18.73 18.32 18.65 34,230 +0.22(+1.19%)
Feb 28, 2014 18.23 18.74 18.03 18.43 83,901 +0.25(+1.38%)
Feb 27, 2014 17.90 18.25 17.85 18.18 88,244 +0.20(+1.11%)
Feb 26, 2014 18.21 18.21 17.90 17.98 56,819 -0.17(-0.94%)
Feb 25, 2014 18.17 18.39 17.73 18.15 182,497 -0.05(-0.27%)
Feb 24, 2014 18.53 18.56 18.00 18.20 81,340 -0.15(-0.82%)
Feb 21, 2014 18.29 18.50 17.95 18.35 112,373 +0.06(+0.33%)
Feb 20, 2014 17.75 19.29 17.74 18.29 310,148 +0.58(+3.27%)
Feb 19, 2014 17.96 17.96 17.70 17.71 62,115 -0.04(-0.23%)
Feb 18, 2014 17.90 17.90 17.52 17.75 104,926 -0.14(-0.78%)
Feb 14, 2014 17.07 17.89 17.89 17.89 37,900 +0.82(+4.80%)
Feb 13, 2014 17.60 17.75 16.98 17.07 66,118 -0.56(-3.18%)
Feb 12, 2014 17.30 17.63 17.13 17.63 65,790 +0.20(+1.15%)
Feb 11, 2014 17.50 17.78 17.40 17.43 82,824 -0.10(-0.57%)
Feb 10, 2014 17.59 17.79 17.40 17.53 28,210 -0.01(-0.06%)
Feb 07, 2014 17.25 17.70 17.11 17.54 117,320 +0.39(+2.27%)
Feb 06, 2014 16.94 17.53 16.67 17.15 237,746 -0.10(-0.58%)
Feb 05, 2014 17.50 17.75 17.25 17.25 165,644 -0.39(-2.21%)
Feb 04, 2014 18.07 18.17 17.40 17.64 175,342 -0.46(-2.54%)
Feb 03, 2014 17.64 18.20 17.25 18.10 240,061 +0.35(+1.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.