Skip to main content

Matthews Intl Corp (NQ: MATW )

23.29 +0.15 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 50.18 50.37 49.76 49.89 117,321 -0.08(-0.17%)
Jun 28, 2018 49.76 50.39 48.66 49.97 82,714 +0.17(+0.34%)
Jun 27, 2018 50.69 51.03 49.80 49.80 105,904 -0.98(-1.92%)
Jun 26, 2018 50.52 51.07 50.01 50.78 136,556 +0.21(+0.42%)
Jun 25, 2018 50.61 50.95 49.42 50.56 241,401 -0.25(-0.50%)
Jun 22, 2018 51.07 51.54 50.61 50.82 898,456 -0.08(-0.17%)
Jun 21, 2018 50.65 50.99 50.31 50.90 125,488 +0.21(+0.42%)
Jun 20, 2018 49.72 50.73 49.21 50.69 125,512 +1.02(+2.05%)
Jun 19, 2018 49.16 49.97 48.87 49.67 108,353 +0.25(+0.51%)
Jun 18, 2018 48.27 49.46 48.10 49.42 127,212 +0.93(+1.92%)
Jun 15, 2018 48.66 47.68 48.49 191,483 +0.42(+0.88%)
Jun 14, 2018 47.85 48.06 47.26 48.06 92,790 +0.47(+0.98%)
Jun 13, 2018 47.81 47.85 47.26 47.60 94,101 -0.25(-0.53%)
Jun 12, 2018 47.47 47.85 46.43 47.85 104,787 +0.51(+1.08%)
Jun 11, 2018 47.21 47.64 46.96 47.34 119,661 +0.21(+0.45%)
Jun 08, 2018 47.17 47.51 47.00 47.13 63,294 -0.08(-0.18%)
Jun 07, 2018 47.26 47.68 46.96 47.21 85,733 -0.13(-0.27%)
Jun 06, 2018 47.34 47.63 46.87 47.34 141,960 +0.04(+0.09%)
Jun 05, 2018 46.96 47.30 46.62 47.30 85,002 +0.38(+0.81%)
Jun 04, 2018 46.87 47.04 46.62 46.92 117,040 +0.25(+0.55%)
Jun 01, 2018 46.79 47.17 46.49 46.66 169,211 +0.00(+0.00%)
May 31, 2018 46.66 46.70 46.05 46.66 136,141 +0.00(+0.00%)
May 30, 2018 45.77 46.75 45.77 46.66 130,798 +0.93(+2.04%)
May 29, 2018 45.52 45.94 45.26 45.73 151,752 +0.21(+0.47%)
May 25, 2018 45.52 45.52 45.52 0 +0.47(+1.04%)
May 24, 2018 44.80 45.22 44.54 45.05 103,004 +0.21(+0.47%)
May 23, 2018 44.75 45.01 44.58 44.84 62,583 -0.04(-0.09%)
May 22, 2018 45.26 45.56 44.84 44.88 68,633 -0.42(-0.94%)
May 21, 2018 44.88 45.47 44.88 45.30 86,202 +0.59(+1.33%)
May 18, 2018 45.26 45.26 44.60 44.71 134,598 -0.30(-0.66%)
May 17, 2018 44.20 45.18 44.20 45.01 78,806 +0.59(+1.34%)
May 16, 2018 43.86 44.50 43.82 44.41 132,509 +0.68(+1.55%)
May 15, 2018 43.57 44.37 43.44 43.73 145,036 +0.17(+0.39%)
May 14, 2018 44.46 44.71 43.44 43.57 145,391 -0.76(-1.72%)
May 11, 2018 44.20 44.46 44.07 44.33 170,026 +0.21(+0.48%)
May 10, 2018 43.95 44.29 43.40 44.12 218,294 +0.17(+0.39%)
May 09, 2018 43.65 44.20 43.35 43.95 110,374 +0.42(+0.97%)
May 08, 2018 42.63 43.61 42.63 43.52 174,560 +0.76(+1.79%)
May 07, 2018 42.42 42.76 41.91 42.76 229,718 +0.42(+1.00%)
May 04, 2018 41.83 42.74 41.70 42.34 101,572 +0.47(+1.11%)
May 03, 2018 42.12 42.21 41.57 41.87 159,039 -0.30(-0.70%)
May 02, 2018 41.57 42.34 41.57 42.17 270,634 +0.59(+1.43%)
May 01, 2018 41.57 41.70 41.06 41.57 176,514 -0.13(-0.31%)
Apr 30, 2018 41.10 42.29 41.10 41.70 236,253 +0.76(+1.87%)
Apr 27, 2018 42.29 42.42 40.47 40.94 350,438 -1.32(-3.13%)
Apr 26, 2018 43.10 43.42 41.88 42.26 195,308 -0.68(-1.57%)
Apr 25, 2018 43.27 43.55 42.77 42.93 185,366 -0.51(-1.17%)
Apr 24, 2018 43.61 43.70 43.06 43.44 105,823 +0.04(+0.10%)
Apr 23, 2018 43.74 43.82 43.15 43.40 113,073 -0.25(-0.58%)
Apr 20, 2018 43.48 43.91 43.23 43.65 129,284 -0.04(-0.10%)
Apr 19, 2018 43.48 43.82 43.04 43.70 105,584 +0.08(+0.19%)
Apr 18, 2018 43.57 43.99 43.23 43.61 87,163 +0.17(+0.39%)
Apr 17, 2018 43.53 43.70 42.96 43.44 150,075 +0.13(+0.29%)
Apr 16, 2018 42.98 43.61 42.60 43.32 169,671 +0.68(+1.59%)
Apr 13, 2018 42.98 42.98 42.39 42.64 134,916 -0.25(-0.59%)
Apr 12, 2018 42.64 42.93 42.26 42.89 233,795 +0.42(+1.00%)
Apr 11, 2018 42.26 42.68 42.17 42.47 135,858 -0.04(-0.10%)
Apr 10, 2018 42.81 43.02 42.01 42.51 281,518 +0.59(+1.41%)
Apr 09, 2018 42.68 42.68 41.79 41.92 295,022 -0.51(-1.20%)
Apr 06, 2018 42.51 43.12 42.20 42.43 138,364 -0.42(-0.99%)
Apr 05, 2018 42.47 43.06 42.43 42.85 122,657 +0.30(+0.70%)
Apr 04, 2018 41.71 42.68 41.71 42.55 212,215 +0.30(+0.70%)
Apr 03, 2018 41.96 42.47 41.20 42.26 284,368 +0.34(+0.81%)
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.