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 28, 2018	16.06	16.24	15.72	15.74	7,032,621	-0.40(-2.48%)
Sep 27, 2018	15.87	16.16	15.76	16.14	5,330,751	+0.30(+1.92%)
Sep 26, 2018	15.86	15.97	15.57	15.83	4,536,760	+0.12(+0.74%)
Sep 25, 2018	15.33	15.85	15.24	15.72	7,613,783	+0.54(+3.55%)
Sep 24, 2018	14.65	15.37	14.64	15.18	4,928,950	+0.13(+0.85%)
Sep 21, 2018	15.57	15.57	14.92	15.05	11,606,604	-0.53(-3.40%)
Sep 20, 2018	15.99	16.17	15.53	15.58	8,507,136	-0.52(-3.24%)
Sep 19, 2018	16.38	16.56	15.85	16.10	7,390,125	-0.22(-1.33%)
Sep 18, 2018	15.73	16.41	15.73	16.32	5,235,364	+0.53(+3.37%)
Sep 17, 2018	16.10	16.22	15.51	15.79	6,635,659	-0.30(-1.89%)
Sep 14, 2018	16.26	16.51	15.71	16.09	9,112,641	-0.10(-0.62%)
Sep 13, 2018	15.41	16.30	15.31	16.19	17,819,970	+0.96(+6.30%)
Sep 12, 2018	14.90	15.28	14.55	15.23	7,881,143	+0.38(+2.56%)
Sep 11, 2018	14.48	14.96	14.38	14.85	8,566,909	+0.37(+2.57%)
Sep 10, 2018	14.14	14.61	13.82	14.48	9,206,913	+0.38(+2.68%)
Sep 07, 2018	13.60	14.29	13.54	14.10	6,683,069	+0.40(+2.92%)
Sep 06, 2018	13.72	13.84	13.48	13.70	3,605,248	-0.03(-0.22%)
Sep 05, 2018	14.32	14.35	13.24	13.73	10,272,253	-0.49(-3.44%)

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.