Chronicle Journal: Finance

Match Group Inc (NQ: MTCH )

109.12 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 AM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 108.22 109.38 106.63 109.12 3,238,950 +0.53(+0.49%)
Sep 28, 2020 107.15 109.84 106.78 108.59 2,435,313 +2.84(+2.69%)
Sep 25, 2020 103.58 107.52 102.77 105.75 1,851,600 +2.32(+2.24%)
Sep 24, 2020 101.02 105.13 100.61 103.43 1,661,624 +0.54(+0.52%)
Sep 23, 2020 106.94 107.25 102.41 102.89 2,350,221 -3.62(-3.40%)
Sep 22, 2020 108.38 108.79 105.46 106.51 2,665,727 -0.34(-0.32%)
Sep 21, 2020 106.08 107.25 104.21 106.85 2,832,414 -1.56(-1.44%)
Sep 18, 2020 107.74 109.77 105.36 108.41 6,138,400 +0.85(+0.79%)
Sep 17, 2020 107.95 108.46 105.65 107.56 2,669,035 -0.74(-0.68%)
Sep 16, 2020 110.75 111.39 107.79 108.30 4,088,572 -2.68(-2.41%)
Sep 15, 2020 109.95 111.66 108.71 110.98 2,459,953 +2.72(+2.51%)
Sep 14, 2020 105.74 109.27 105.74 108.26 3,473,937 +4.61(+4.45%)
Sep 11, 2020 106.86 106.86 101.65 103.65 2,302,400 -1.81(-1.72%)
Sep 10, 2020 106.29 108.37 104.17 105.46 2,005,370 -0.10(-0.09%)
Sep 09, 2020 104.49 106.67 102.13 105.56 2,711,249 +3.50(+3.43%)
Sep 08, 2020 100.64 105.54 100.25 102.06 3,918,101 -3.88(-3.66%)
Sep 04, 2020 108.51 110.95 102.08 105.94 3,004,000 -4.60(-4.16%)
Sep 03, 2020 114.23 114.82 108.81 110.54 2,414,468 -6.95(-5.92%)
Sep 02, 2020 114.70 117.62 112.88 117.49 3,026,641 +4.08(+3.60%)
Sep 01, 2020 110.87 115.25 110.87 113.41 2,799,835 +1.73(+1.55%)
Aug 31, 2020 111.49 112.25 110.44 111.68 2,619,261 +0.18(+0.16%)
Aug 28, 2020 112.18 113.56 109.87 111.50 1,343,300 -0.03(-0.03%)
Aug 27, 2020 112.45 113.27 111.34 111.53 2,006,112 -1.00(-0.89%)
Aug 26, 2020 113.20 114.08 110.95 112.53 1,651,650 +0.25(+0.22%)
Aug 25, 2020 110.78 112.52 109.56 112.28 1,808,422 +0.38(+0.34%)
Aug 24, 2020 113.64 114.96 111.01 111.90 1,650,408 -0.65(-0.58%)
Aug 21, 2020 113.54 114.70 112.40 112.55 2,096,400 -0.53(-0.47%)
Aug 20, 2020 113.99 115.53 112.16 113.08 1,695,333 -1.07(-0.94%)
Aug 19, 2020 114.82 118.46 113.94 114.15 4,237,667 -1.06(-0.92%)
Aug 18, 2020 114.54 116.46 114.10 115.21 4,318,455 +1.10(+0.96%)
Aug 17, 2020 118.80 119.79 113.56 114.11 4,507,987 -4.69(-3.95%)
Aug 14, 2020 118.00 121.44 117.65 118.80 2,220,000 +1.36(+1.16%)
Aug 13, 2020 118.25 118.25 116.69 117.44 2,065,430 +1.52(+1.31%)
Aug 12, 2020 115.85 118.00 115.42 115.92 2,197,740 +0.42(+0.36%)
Aug 11, 2020 115.38 118.39 114.87 115.50 2,575,340 -0.15(-0.13%)
Aug 10, 2020 117.01 119.49 112.69 115.65 4,572,262 -0.23(-0.20%)
Aug 07, 2020 114.44 116.25 113.03 115.88 2,267,000 +1.91(+1.68%)
Aug 06, 2020 117.73 118.00 113.88 113.97 4,489,477 -6.74(-5.58%)
Aug 05, 2020 119.00 123.00 115.31 120.71 6,657,505 +13.14(+12.22%)
Aug 04, 2020 110.20 110.47 105.99 107.57 3,171,834 -2.83(-2.56%)
Aug 03, 2020 103.78 110.86 103.07 110.40 4,925,004 +7.70(+7.50%)
Jul 31, 2020 103.63 103.97 101.55 102.70 3,006,700 +0.35(+0.34%)
Jul 30, 2020 101.99 104.33 100.58 102.35 3,173,331 -0.44(-0.43%)
Jul 29, 2020 100.00 103.50 99.00 102.79 4,458,697 +4.35(+4.42%)
Jul 28, 2020 91.51 101.90 91.51 98.44 7,953,027 +6.67(+7.27%)
Jul 27, 2020 91.69 93.78 91.00 91.77 4,017,271 +1.41(+1.56%)
Jul 24, 2020 89.99 91.80 87.56 90.36 2,607,300 -0.79(-0.87%)
Jul 23, 2020 93.01 94.44 90.59 91.15 1,632,929 -2.22(-2.38%)
Jul 22, 2020 94.00 96.02 92.92 93.37 2,725,425 -0.56(-0.60%)
Jul 21, 2020 98.41 98.41 92.62 93.93 3,217,677 -3.24(-3.33%)
Jul 20, 2020 91.71 98.98 91.46 97.17 6,021,711 +5.42(+5.91%)
Jul 17, 2020 95.10 95.87 90.95 91.75 4,195,200 -2.71(-2.87%)
Jul 16, 2020 95.54 95.81 93.50 94.46 2,535,604 -1.97(-2.04%)
Jul 15, 2020 98.35 99.00 95.75 96.43 2,853,975 -1.50(-1.53%)
Jul 14, 2020 96.00 99.18 94.40 97.93 6,046,163 +1.01(+1.04%)
Jul 13, 2020 100.72 101.47 96.24 96.92 4,708,312 -3.47(-3.46%)
Jul 10, 2020 96.87 102.15 96.40 100.39 4,693,900 +4.07(+4.23%)
Jul 09, 2020 95.00 97.90 94.50 96.32 4,777,765 +2.12(+2.25%)
Jul 08, 2020 92.00 95.87 91.51 94.20 4,442,295 +2.20(+2.39%)
Jul 07, 2020 93.34 94.76 91.56 92.00 8,122,762 -2.78(-2.93%)
Jul 06, 2020 100.00 100.53 93.24 94.78 13,034,438 -4.14(-4.19%)
Jul 02, 2020 105.10 108.45 96.12 98.92 7,160,800 -6.75(-6.39%)
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.