Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Match Group Inc (NQ: MTCH )

31.69 -0.25 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
May 03, 2021 156.26 156.59 148.23 148.44 3,298,738 -7.19(-4.62%)
Apr 30, 2021 154.26 157.68 154.26 155.63 2,126,600 -0.92(-0.59%)
Apr 29, 2021 160.14 160.25 154.74 156.55 1,933,172 -2.58(-1.62%)
Apr 28, 2021 155.44 159.87 155.44 159.13 1,743,489 +1.33(+0.84%)
Apr 27, 2021 153.47 158.52 153.25 157.80 3,012,050 +5.30(+3.48%)
Apr 26, 2021 150.88 152.55 148.96 152.50 1,510,144 +3.49(+2.34%)
Apr 23, 2021 142.81 149.37 142.81 149.01 1,991,100 +5.53(+3.85%)
Apr 22, 2021 141.29 146.94 140.51 143.48 1,386,334 +2.43(+1.72%)
Apr 21, 2021 138.30 141.41 138.30 141.05 1,768,187 +1.33(+0.95%)
Apr 20, 2021 145.33 145.76 139.51 139.72 1,493,415 -6.28(-4.30%)
Apr 19, 2021 145.29 146.75 143.07 146.00 964,330 +0.70(+0.48%)
Apr 16, 2021 145.92 146.54 144.16 145.30 1,157,500 -1.17(-0.80%)
Apr 15, 2021 146.65 147.71 145.82 146.47 1,426,838 +2.29(+1.59%)
Apr 14, 2021 146.00 146.79 143.90 144.18 900,889 -1.97(-1.35%)
Apr 13, 2021 142.36 146.94 142.36 146.15 1,371,540 +1.62(+1.12%)
Apr 12, 2021 145.56 148.94 143.54 144.53 1,448,461 +0.66(+0.46%)
Apr 09, 2021 144.33 144.76 141.49 143.87 1,425,200 -1.68(-1.15%)
Apr 08, 2021 143.95 145.66 141.07 145.55 2,715,169 +3.69(+2.60%)
Apr 07, 2021 142.89 142.90 140.07 141.86 1,249,674 -1.28(-0.89%)
Apr 06, 2021 144.39 144.97 141.90 143.14 1,319,522 -1.01(-0.70%)
Apr 05, 2021 142.23 144.76 140.63 144.15 1,402,556 +1.49(+1.04%)
Apr 01, 2021 139.54 144.80 139.50 142.66 2,330,200 +5.28(+3.84%)
Mar 31, 2021 133.32 139.75 133.32 137.38 2,868,266 +5.90(+4.49%)
Mar 30, 2021 132.44 132.58 129.68 131.48 2,386,085 -1.67(-1.25%)
Mar 29, 2021 137.60 138.70 131.80 133.15 2,671,251 -5.12(-3.70%)
Mar 26, 2021 134.51 138.36 132.32 138.27 2,608,600 +3.67(+2.73%)
Mar 25, 2021 137.35 139.08 133.27 134.60 3,247,056 -5.20(-3.72%)
Mar 24, 2021 146.79 147.05 139.21 139.80 2,316,066 -6.09(-4.17%)
Mar 23, 2021 154.54 156.29 145.85 145.89 2,424,033 -9.00(-5.81%)
Mar 22, 2021 153.37 156.06 151.84 154.89 1,505,434 +2.19(+1.43%)
Mar 19, 2021 147.88 153.84 146.36 152.70 3,207,500 +5.56(+3.78%)
Mar 18, 2021 151.41 152.30 146.33 147.14 2,001,010 -7.27(-4.71%)
Mar 17, 2021 151.43 156.51 150.25 154.41 1,424,744 +0.22(+0.14%)
Mar 16, 2021 155.72 157.46 152.14 154.19 1,486,251 +0.26(+0.17%)
Mar 15, 2021 152.50 156.55 151.81 153.93 1,570,698 +0.55(+0.36%)
Mar 12, 2021 154.23 155.00 149.34 153.38 1,643,100 -1.97(-1.27%)
Mar 11, 2021 150.97 157.90 150.52 155.35 2,235,272 +8.50(+5.79%)
Mar 10, 2021 152.60 154.29 144.88 146.85 1,953,561 -5.26(-3.46%)
Mar 09, 2021 148.85 154.31 148.85 152.11 2,275,721 +6.55(+4.50%)
Mar 08, 2021 146.30 148.97 143.49 145.56 3,837,126 -0.73(-0.50%)
Mar 05, 2021 149.01 149.01 142.18 146.29 5,159,200 +2.63(+1.83%)
Mar 04, 2021 146.23 149.22 140.01 143.66 3,262,709 -3.68(-2.50%)
Mar 03, 2021 151.48 152.72 146.12 147.34 1,838,063 -5.17(-3.39%)
Mar 02, 2021 156.99 157.36 152.13 152.51 1,944,127 -4.01(-2.56%)
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.