Indicators

Match Group Inc (NQ: MTCH )

31.21 -0.15 (-0.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	142.63	145.38	142.18	143.38	1,624,821	+0.37(+0.26%)
May 27, 2021	143.87	145.50	142.42	143.01	2,229,338	-1.63(-1.13%)
May 26, 2021	144.98	146.40	143.17	144.64	1,549,174	+0.38(+0.26%)
May 25, 2021	148.49	149.38	142.85	144.26	2,175,929	-3.04(-2.06%)
May 24, 2021	144.18	148.43	143.33	147.30	1,745,747	+3.98(+2.78%)
May 21, 2021	144.08	145.49	142.75	143.32	1,252,505	+0.54(+0.38%)
May 20, 2021	137.24	143.23	137.02	142.78	1,556,167	+3.94(+2.84%)
May 19, 2021	132.69	139.12	132.33	138.84	2,550,298	+1.98(+1.45%)
May 18, 2021	141.70	142.77	136.50	136.86	2,452,271	-3.13(-2.24%)
May 17, 2021	140.35	141.15	138.28	139.99	1,404,957	-2.20(-1.55%)
May 14, 2021	140.13	142.84	139.01	142.19	1,397,124	+3.79(+2.74%)
May 13, 2021	142.95	144.25	135.51	138.40	2,305,642	-3.22(-2.27%)
May 12, 2021	142.88	144.00	140.25	141.62	1,680,221	-4.78(-3.27%)
May 11, 2021	137.50	147.09	137.01	146.40	2,085,911	+4.59(+3.24%)
May 10, 2021	144.15	145.04	140.99	141.81	1,641,523	-4.38(-3.00%)
May 07, 2021	142.74	148.55	142.17	146.19	1,977,954	+6.23(+4.45%)
May 06, 2021	142.16	145.49	139.10	139.96	2,575,307	-3.71(-2.58%)
May 05, 2021	147.00	152.84	140.88	143.67	5,260,341	+4.74(+3.41%)
May 04, 2021	146.68	148.25	136.15	138.93	4,810,967	-9.51(-6.41%)

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.