Indicators

Match Group Inc (NQ: MTCH )

30.69 +0.11 (+0.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	20.55	20.81	20.01	20.40	6,731,664	-0.28(-1.34%)
Sep 27, 2019	21.05	21.17	20.28	20.68	6,649,247	+0.28(+1.37%)
Sep 26, 2019	20.07	20.60	19.86	20.40	6,689,839	-0.00(-0.01%)
Sep 25, 2019	20.63	21.29	19.01	20.40	28,365,640	-0.40(-1.91%)
Sep 24, 2019	22.45	22.57	20.55	20.80	11,660,092	-1.52(-6.82%)
Sep 23, 2019	22.45	22.53	22.23	22.32	3,256,888	-0.15(-0.66%)
Sep 20, 2019	22.66	22.89	22.13	22.47	6,749,054	-0.16(-0.71%)
Sep 19, 2019	22.82	23.16	22.39	22.63	4,673,801	+0.02(+0.10%)
Sep 18, 2019	22.84	22.84	21.93	22.60	6,431,903	-0.16(-0.69%)
Sep 17, 2019	22.28	22.81	21.96	22.76	7,627,559	+0.89(+4.05%)
Sep 16, 2019	20.99	21.93	20.56	21.88	6,511,223	+0.48(+2.24%)
Sep 13, 2019	21.65	22.00	21.32	21.40	4,665,364	-0.35(-1.63%)
Sep 12, 2019	21.60	22.09	21.57	21.75	6,152,118	+0.38(+1.79%)
Sep 11, 2019	21.54	22.21	21.18	21.37	7,792,013	-0.20(-0.94%)
Sep 10, 2019	21.77	22.45	21.45	21.57	9,599,791	-0.69(-3.10%)
Sep 09, 2019	23.42	23.53	22.08	22.26	8,654,451	-1.00(-4.31%)
Sep 06, 2019	23.30	23.60	22.71	23.26	6,873,375	-0.08(-0.33%)
Sep 05, 2019	25.29	25.52	22.71	23.34	27,218,518	-1.11(-4.55%)
Sep 04, 2019	24.23	24.57	24.01	24.45	6,681,144	+0.47(+1.98%)

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.