MasterCraft Boat Holdings Inc. Common Stockのデータ

MasterCraft Boat Holdings Inc. Common Stockの基本情報

名前 MasterCraft Boat Holdings Inc. Common Stock
ティッカー MCFT
United States
上場年 2015.0
セクター Capital Goods

MasterCraft Boat Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.46 26.6 27.3 26.67 151100.0 26.67
2021-02-12 27.73 27.09 27.72 27.28 163400.0 27.28
2021-02-11 31.88 27.82 31.88 28.08 231900.0 28.08
2021-02-10 31.7 26.47 30.93 28.69 484700.0 28.69
2021-02-09 29.55 28.16 29.55 28.99 371700.0 28.99
2021-02-08 29.0 27.51 27.94 28.82 221500.0 28.82
2021-02-05 27.79 27.21 27.48 27.53 58400.0 27.53
2021-02-04 27.84 26.25 26.7 27.12 175900.0 27.12
2021-02-03 26.59 25.26 26.2 26.53 107500.0 26.53
2021-02-02 26.46 25.23 26.06 26.08 108300.0 26.08
2021-02-01 26.2 25.1 25.7 26.01 117400.0 26.01
2021-01-29 26.72 25.25 26.41 25.53 89500.0 25.53
2021-01-28 27.49 25.68 27.03 26.38 164800.0 26.38
2021-01-27 28.37 26.39 27.83 26.89 142800.0 26.89
2021-01-26 29.11 27.99 28.69 28.56 94900.0 28.56
2021-01-25 29.92 27.79 28.7 28.36 181300.0 28.36
2021-01-22 29.28 28.27 28.65 28.79 97500.0 28.79
2021-01-21 29.26 28.47 28.8 28.96 178100.0 28.96
2021-01-20 28.77 27.79 28.08 28.52 102400.0 28.52
2021-01-19 28.0 26.72 27.42 27.89 156200.0 27.89
2021-01-15 27.71 26.29 26.91 27.04 162300.0 27.04
2021-01-14 28.48 27.21 27.86 27.32 71600.0 27.32
2021-01-13 28.49 27.45 27.69 27.71 205700.0 27.71
2021-01-12 29.29 26.03 26.55 27.82 469000.0 27.82
2021-01-11 26.58 25.05 25.11 26.52 66000.0 26.52
2021-01-08 26.57 24.92 26.32 25.54 141900.0 25.54
2021-01-07 26.68 26.1 26.34 26.25 82500.0 26.25
2021-01-06 26.5 25.09 25.09 26.25 209200.0 26.25
2021-01-05 25.22 24.02 24.2 24.89 139200.0 24.89
2021-01-04 25.15 24.13 25.12 24.25 148200.0 24.25
2020-12-31 25.57 24.84 25.52 24.84 254700.0 24.84
2020-12-30 25.8 24.93 25.42 25.41 115700.0 25.41
2020-12-29 26.1 25.02 26.1 25.24 251800.0 25.24
2020-12-28 27.25 26.11 27.1 26.13 136300.0 26.13
2020-12-24 26.95 26.21 26.7 26.69 60200.0 26.69
2020-12-23 27.92 26.38 27.55 26.62 122900.0 26.62
2020-12-22 27.73 26.12 27.65 27.43 268300.0 27.43
2020-12-21 26.88 24.88 25.27 26.1 376700.0 26.1
2020-12-18 26.59 25.53 25.59 25.8 386400.0 25.8
2020-12-17 25.6 25.03 25.46 25.38 84500.0 25.38
2020-12-16 25.96 24.52 25.24 25.23 102000.0 25.23
2020-12-15 25.21 24.1 24.25 25.05 164900.0 25.05
2020-12-14 24.25 23.09 23.09 23.97 136400.0 23.97
2020-12-11 23.04 22.32 22.45 22.88 94000.0 22.88
2020-12-10 23.09 22.08 22.37 22.7 45700.0 22.7
2020-12-09 23.35 22.36 22.83 22.5 68200.0 22.5
2020-12-08 23.02 22.44 22.44 22.75 168200.0 22.75
2020-12-07 22.87 22.3 22.62 22.61 107000.0 22.61
2020-12-04 22.74 21.75 22.31 22.51 132600.0 22.51
2020-12-03 22.62 21.92 21.98 22.44 147300.0 22.44
2020-12-02 22.64 21.56 22.07 21.93 222800.0 21.93
2020-12-01 21.99 21.18 21.73 21.89 348700.0 21.89
2020-11-30 23.08 21.48 22.61 21.66 253400.0 21.66
2020-11-27 23.15 21.95 22.51 22.61 143400.0 22.61
2020-11-25 22.77 22.33 22.69 22.57 215800.0 22.57
2020-11-24 23.62 22.35 23.62 22.73 138800.0 22.73
2020-11-23 23.7 22.27 22.67 23.41 146600.0 23.41
2020-11-20 22.89 21.77 22.24 22.41 154000.0 22.41
2020-11-19 23.46 22.09 22.81 22.48 132300.0 22.48
2020-11-18 24.29 22.84 23.71 22.87 101800.0 22.87
2020-11-17 23.88 22.84 23.44 23.62 125000.0 23.62
2020-11-16 23.89 23.0 23.84 23.44 172000.0 23.44
2020-11-13 23.9 23.0 23.14 23.45 155300.0 23.45
2020-11-12 24.37 21.91 24.35 22.77 301000.0 22.77
2020-11-11 24.0 21.52 22.9 23.79 378900.0 23.79
2020-11-10 22.38 20.96 21.43 21.88 252500.0 21.88
2020-11-09 23.75 21.13 23.75 21.22 288300.0 21.22
2020-11-06 23.71 22.61 23.45 22.77 95300.0 22.77
2020-11-05 23.94 21.94 22.08 23.54 182300.0 23.54
2020-11-04 22.71 21.68 22.31 22.07 181600.0 22.07
2020-11-03 22.73 21.3 21.52 22.63 251200.0 22.63
2020-11-02 21.51 20.51 20.75 21.05 129700.0 21.05
2020-10-30 21.08 20.13 20.85 20.62 181800.0 20.62
2020-10-29 21.73 20.5 21.12 20.92 142300.0 20.92
2020-10-28 21.69 20.01 20.27 21.24 217400.0 21.24
2020-10-27 22.0 19.4 19.42 20.31 494300.0 20.31
2020-10-26 19.58 18.48 19.28 19.34 243300.0 19.34
2020-10-23 19.82 18.87 19.54 19.67 102200.0 19.67
2020-10-22 19.92 19.02 19.79 19.14 113500.0 19.14
2020-10-21 20.93 19.37 20.47 19.59 154400.0 19.59
2020-10-20 20.87 20.33 20.49 20.53 56400.0 20.53
2020-10-19 21.24 20.21 20.73 20.25 98800.0 20.25
2020-10-16 20.93 20.39 20.47 20.56 62900.0 20.56
2020-10-15 20.59 19.18 20.04 20.49 246600.0 20.49
2020-10-14 20.48 19.6 20.27 19.66 64200.0 19.66
2020-10-13 20.48 19.48 19.8 20.27 105000.0 20.27
2020-10-12 20.2 19.69 20.0 19.94 118000.0 19.94
2020-10-09 20.28 19.53 19.64 20.0 131100.0 20.0
2020-10-08 20.3 19.1 19.9 19.27 121900.0 19.27
2020-10-07 20.41 19.58 19.68 19.79 122800.0 19.79
2020-10-06 20.38 19.29 19.98 19.41 162200.0 19.41
2020-10-05 19.92 19.0 19.0 19.78 213300.0 19.78
2020-10-02 19.06 17.9 18.01 18.9 296400.0 18.9
2020-10-01 18.52 17.4 17.69 18.37 223900.0 18.37
2020-09-30 17.85 17.05 17.05 17.49 287100.0 17.49
2020-09-29 17.6 16.97 17.09 17.01 135100.0 17.01
2020-09-28 17.25 16.42 17.0 17.1 362800.0 17.1
2020-09-25 16.97 16.45 16.6 16.78 109300.0 16.78
2020-09-24 17.03 16.18 16.85 16.65 227100.0 16.65
2020-09-23 18.99 17.0 18.5 17.03 300100.0 17.03
2020-09-22 18.65 17.09 17.8 18.32 432100.0 18.32
2020-09-21 16.82 15.9 16.7 16.43 280700.0 16.43
2020-09-18 17.37 16.67 16.78 17.04 467500.0 17.04
2020-09-17 17.47 17.0 17.47 17.05 315600.0 17.05
2020-09-16 17.64 16.6 17.51 17.39 412600.0 17.39
2020-09-15 18.8 17.28 17.36 17.44 605000.0 17.44
2020-09-14 17.73 16.53 17.67 16.7 742000.0 16.7
2020-09-11 17.98 17.21 17.78 17.5 425900.0 17.5
2020-09-10 18.47 17.29 18.47 17.91 733300.0 17.91
2020-09-09 23.0 17.55 22.7 18.12 2086000.0 18.12
2020-09-08 23.19 20.47 20.75 22.46 476600.0 22.46
2020-09-04 21.47 20.13 21.27 21.05 243300.0 21.05
2020-09-03 22.28 20.78 22.28 20.94 168300.0 20.94
2020-09-02 22.84 21.56 22.56 22.34 170400.0 22.34
2020-09-01 22.47 20.8 20.82 22.42 255100.0 22.42
2020-08-31 21.59 20.66 21.59 20.91 185700.0 20.91
2020-08-28 23.16 21.57 22.0 21.7 184600.0 21.7
2020-08-27 21.86 21.29 21.29 21.6 174500.0 21.6
2020-08-26 21.8 20.97 21.1 21.42 154300.0 21.42
2020-08-25 21.73 20.91 21.73 21.07 184100.0 21.07
2020-08-24 21.86 20.81 21.08 21.46 274700.0 21.46
2020-08-21 21.36 20.33 21.35 20.71 310400.0 20.71
2020-08-20 22.2 21.36 21.97 21.49 140900.0 21.49
2020-08-19 23.27 22.31 22.53 22.34 151700.0 22.34
2020-08-18 22.75 21.34 22.52 22.54 194500.0 22.54
2020-08-17 22.68 21.59 22.05 22.45 242000.0 22.45
2020-08-14 22.24 21.34 21.56 22.0 138300.0 22.0
2020-08-13 22.04 19.98 19.98 21.76 194700.0 21.76
2020-08-12 20.61 19.75 20.4 20.33 156100.0 20.33
2020-08-11 20.68 19.95 20.09 20.19 136400.0 20.19
2020-08-10 21.0 19.76 20.84 19.82 95800.0 19.82
2020-08-07 20.96 20.12 20.35 20.87 126600.0 20.87
2020-08-06 21.6 20.28 21.38 20.38 79600.0 20.38
2020-08-05 21.6 20.9 21.49 21.38 227600.0 21.38
2020-08-04 21.94 20.7 21.3 21.17 96000.0 21.17
2020-08-03 21.38 20.48 20.85 21.21 149700.0 21.21
2020-07-31 21.79 20.3 21.79 20.7 115700.0 20.7
2020-07-30 22.76 21.58 22.22 21.86 131800.0 21.86
2020-07-29 23.38 22.4 23.08 22.55 134900.0 22.55
2020-07-28 23.53 22.57 22.57 23.01 154500.0 23.01
2020-07-27 22.73 21.38 21.63 22.62 131400.0 22.62
2020-07-24 22.0 21.07 22.0 21.55 156400.0 21.55
2020-07-23 23.12 21.6 22.8 22.11 166300.0 22.11
2020-07-22 22.98 21.9 22.09 22.69 280600.0 22.69
2020-07-21 22.68 20.91 20.99 22.06 523600.0 22.06
2020-07-20 20.58 19.27 19.57 20.5 242700.0 20.5
2020-07-17 20.12 19.51 20.05 19.72 127600.0 19.72
2020-07-16 20.38 19.54 19.85 19.95 167000.0 19.95
2020-07-15 19.96 19.13 19.52 19.89 242100.0 19.89
2020-07-14 18.91 17.97 18.17 18.91 113800.0 18.91
2020-07-13 19.0 18.15 18.91 18.17 132400.0 18.17
2020-07-10 18.88 18.0 18.12 18.54 117800.0 18.54
2020-07-09 18.99 17.97 18.92 18.03 123900.0 18.03
2020-07-08 19.49 18.38 18.98 18.9 139900.0 18.9
2020-07-07 20.42 18.95 20.42 19.0 180100.0 19.0
2020-07-06 20.81 19.64 19.76 20.6 278300.0 20.6
2020-07-02 19.84 19.2 19.34 19.3 154200.0 19.3
2020-07-01 19.6 18.6 19.07 18.81 135600.0 18.81
2020-06-30 19.21 18.33 19.02 19.05 348600.0 19.05
2020-06-29 19.51 18.16 18.44 18.94 226200.0 18.94
2020-06-26 19.04 17.98 18.86 18.06 385700.0 18.06
2020-06-25 19.32 18.38 18.71 19.0 231000.0 19.0
2020-06-24 19.16 18.37 19.07 18.99 348000.0 18.99
2020-06-23 19.99 19.08 19.7 19.32 192700.0 19.32
2020-06-22 19.39 18.2 18.62 19.32 248600.0 19.32
2020-06-19 19.5 18.33 18.78 18.6 401500.0 18.6
2020-06-18 18.43 17.3 17.88 18.25 216300.0 18.25
2020-06-17 18.4 17.28 17.76 18.15 219300.0 18.15
2020-06-16 18.6 17.14 18.6 17.82 277300.0 17.82
2020-06-15 17.02 15.14 15.43 16.88 261500.0 16.88
2020-06-12 17.3 15.58 16.94 16.03 176600.0 16.03
2020-06-11 17.34 15.64 16.52 15.9 507600.0 15.9
2020-06-10 18.01 16.85 17.4 17.82 286200.0 17.82
2020-06-09 18.12 17.0 17.43 17.37 270300.0 17.37
2020-06-08 18.97 18.0 18.39 18.09 221400.0 18.09
2020-06-05 18.23 16.64 17.15 17.43 551600.0 17.43
2020-06-04 16.5 15.56 16.08 16.19 262100.0 16.19
2020-06-03 16.55 15.67 15.86 16.34 230100.0 16.34
2020-06-02 16.14 15.32 15.5 15.45 313700.0 15.45
2020-06-01 15.92 14.85 14.99 15.36 181000.0 15.36
2020-05-29 15.04 14.33 14.51 14.86 501800.0 14.86
2020-05-28 15.91 14.55 15.34 14.77 350400.0 14.77
2020-05-27 15.3 13.91 14.46 15.19 562200.0 15.19
2020-05-26 14.34 13.68 14.12 13.88 248800.0 13.88
2020-05-22 13.36 12.74 13.36 13.29 119600.0 13.29
2020-05-21 13.66 12.98 13.15 13.24 179300.0 13.24
2020-05-20 13.83 13.02 13.62 13.15 234800.0 13.15
2020-05-19 13.99 12.61 13.25 13.27 339700.0 13.27
2020-05-18 13.64 12.7 13.64 13.1 482400.0 13.1
2020-05-15 11.57 9.97 10.37 11.44 314400.0 11.44
2020-05-14 10.57 9.46 9.77 10.45 221600.0 10.45
2020-05-13 10.55 9.97 10.48 10.19 278500.0 10.19
2020-05-12 11.51 10.66 11.36 10.67 303900.0 10.67
2020-05-11 11.49 10.41 10.6 11.4 368400.0 11.4
2020-05-08 11.02 10.64 10.9 10.88 210900.0 10.88
2020-05-07 11.06 10.0 10.16 10.54 320300.0 10.54
2020-05-06 10.3 9.22 10.02 9.76 608700.0 9.76
2020-05-05 10.99 10.0 10.58 10.12 218100.0 10.12
2020-05-04 10.49 9.81 10.17 10.32 179800.0 10.32
2020-05-01 10.53 9.78 10.08 10.47 239300.0 10.47
2020-04-30 11.3 10.37 11.15 10.45 398700.0 10.45
2020-04-29 11.98 11.01 11.34 11.41 407900.0 11.41
2020-04-28 11.48 10.59 10.88 11.15 512800.0 11.15
2020-04-27 10.45 9.5 9.54 10.35 392000.0 10.35
2020-04-24 9.47 8.71 8.81 9.29 384700.0 9.29
2020-04-23 8.93 7.51 7.65 8.67 397600.0 8.67
2020-04-22 7.79 7.38 7.67 7.57 129200.0 7.57
2020-04-21 7.51 7.16 7.28 7.49 140900.0 7.49
2020-04-20 7.79 7.36 7.58 7.54 159100.0 7.54
2020-04-17 8.08 7.48 7.48 7.8 251700.0 7.8
2020-04-16 7.24 6.76 7.07 7.1 177400.0 7.1
2020-04-15 7.47 6.9 7.47 7.07 211000.0 7.07
2020-04-14 8.5 7.32 8.35 7.68 303100.0 7.68
2020-04-13 8.5 7.4 8.39 7.66 414600.0 7.66
2020-04-09 8.59 6.46 6.85 8.5 778200.0 8.5
2020-04-08 6.45 5.41 5.87 6.45 472600.0 6.45
2020-04-07 6.3 5.58 5.64 5.63 541000.0 5.63
2020-04-06 5.63 5.21 5.29 5.34 552900.0 5.34
2020-04-03 5.5 4.9 5.43 5.15 471600.0 5.15
2020-04-02 6.28 5.38 6.09 5.45 559600.0 5.45
2020-04-01 7.13 5.84 7.0 5.88 404800.0 5.88
2020-03-31 7.45 7.02 7.04 7.3 480500.0 7.3
2020-03-30 7.32 6.75 7.27 7.03 180900.0 7.03
2020-03-27 7.47 6.49 7.47 7.25 532600.0 7.25
2020-03-26 7.68 6.3 6.45 7.46 639000.0 7.46
2020-03-25 6.76 6.21 6.37 6.54 891100.0 6.54
2020-03-24 6.65 6.05 6.28 6.34 554300.0 6.34
2020-03-23 6.7 5.71 6.7 5.92 737900.0 5.92
2020-03-20 7.9 6.74 7.76 6.77 323100.0 6.77
2020-03-19 8.29 6.34 6.76 7.76 338200.0 7.76
2020-03-18 7.24 6.45 7.01 6.81 271700.0 6.81
2020-03-17 8.19 6.53 7.39 7.41 392000.0 7.41
2020-03-16 9.68 6.98 7.59 7.2 407400.0 7.2
2020-03-13 10.65 9.73 10.6 10.54 236200.0 10.54
2020-03-12 11.04 9.73 10.98 10.0 417900.0 10.0
2020-03-11 12.89 11.81 12.89 11.96 386900.0 11.96
2020-03-10 13.46 12.68 13.37 13.29 390600.0 13.29
2020-03-09 13.85 12.71 13.85 12.87 313100.0 12.87
2020-03-06 14.89 14.49 14.6 14.75 278600.0 14.75
2020-03-05 15.94 14.98 15.79 15.16 220100.0 15.16
2020-03-04 16.3 15.51 16.05 16.19 148200.0 16.19
2020-03-03 16.31 15.64 15.99 15.81 209600.0 15.81
2020-03-02 16.21 15.52 16.21 16.0 153900.0 16.0
2020-02-28 16.58 15.73 15.73 16.17 189100.0 16.17
2020-02-27 17.47 16.39 16.91 16.53 167500.0 16.53
2020-02-26 18.06 17.24 17.79 17.32 231300.0 17.32
2020-02-25 18.11 17.32 18.1 17.69 196600.0 17.69
2020-02-24 18.78 17.97 18.31 18.06 227100.0 18.06
2020-02-21 19.44 19.02 19.36 19.06 166600.0 19.06
2020-02-20 19.5 18.86 19.11 19.43 131600.0 19.43
2020-02-19 19.58 19.01 19.48 19.14 134200.0 19.14
2020-02-18 20.77 19.4 19.54 19.45 185800.0 19.45