MB Quote, Trading Chart, MINDBODY Inc.

home / stock / mb / mb quote

Stock Information
Company Name: MINDBODY Inc.
Stock Symbol: MB
Market: NASDAQ
Website: mindbodyonline.com
Menu
MB MB Quote MB Short MB News MB Articles MB Message Board
Get MB Alerts

News, Short Squeeze, Breakout and More Instantly...
MB Quote
Last:$36.46
Change Percent:-0.05%
Open:$36.47
Previous Close:$36.46
High:$36.50
Low:$36.44
Volume:1,243,901
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
MB Chart
Last Twenty Trading Days
Date:2019-02-14
Open:$36.47
Close:$36.46
High:$36.50
Low:$36.44
Volume:1,243,901
Date:2019-02-13
Open:$36.48
Close:$36.48
High:$36.49
Low:$36.43
Volume:963,596
Date:2019-02-12
Open:$36.49
Close:$36.48
High:$36.50
Low:$36.45
Volume:1,016,000
Date:2019-02-11
Open:$36.50
Close:$36.47
High:$36.51
Low:$36.43
Volume:1,715,705
Date:2019-02-08
Open:$36.58
Close:$36.51
High:$36.69
Low:$36.41
Volume:2,350,686
Date:2019-02-07
Open:$36.44
Close:$36.53
High:$36.555
Low:$36.40
Volume:2,681,482
Date:2019-02-06
Open:$36.39
Close:$36.50
High:$36.51
Low:$36.39
Volume:1,401,993
Date:2019-02-05
Open:$36.44
Close:$36.42
High:$36.45
Low:$36.39
Volume:1,974,756
Date:2019-02-04
Open:$36.40
Close:$36.44
High:$36.44
Low:$36.37
Volume:935,725
Date:2019-02-01
Open:$36.45
Close:$36.35
High:$36.49
Low:$36.35
Volume:1,406,166
Date:2019-01-31
Open:$36.43
Close:$36.46
High:$36.51
Low:$36.41
Volume:1,670,442
Date:2019-01-30
Open:$36.40
Close:$36.46
High:$36.56
Low:$36.34
Volume:1,312,654
Date:2019-01-29
Open:$36.38
Close:$36.34
High:$36.41
Low:$36.32
Volume:1,140,869
Date:2019-01-28
Open:$36.39
Close:$36.37
High:$36.47
Low:$36.35
Volume:2,421,755
Date:2019-01-25
Open:$36.46
Close:$36.40
High:$36.49
Low:$36.3899
Volume:2,923,496
Date:2019-01-24
Open:$36.41
Close:$36.40
High:$36.59
Low:$36.39
Volume:988,333
Date:2019-01-23
Open:$36.45
Close:$36.42
High:$36.53
Low:$36.40
Volume:1,581,423
Date:2019-01-22
Open:$36.54
Close:$36.60
High:$36.68
Low:$36.46
Volume:1,244,461
Date:2019-01-18
Open:$36.72
Close:$36.53
High:$36.7565
Low:$36.51
Volume:1,148,092
Date:2019-01-17
Open:$36.80
Close:$36.60
High:$36.85
Low:$36.58
Volume:791,813