Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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%)
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.