Indicators

Match Group Inc (NQ: MTCH )

30.58 +0.76 (+2.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	5.058	5.123	4.957	4.960	6,653,011	-0.09(-1.72%)
Jul 28, 2017	5.025	5.138	4.993	5.047	3,518,864	+0.00(+0.00%)
Jul 27, 2017	5.134	5.206	4.950	5.047	5,587,120	-0.04(-0.75%)
Jul 26, 2017	5.147	5.158	5.074	5.085	2,991,993	-0.05(-0.95%)
Jul 25, 2017	5.115	5.205	5.039	5.134	3,922,906	+0.06(+1.18%)
Jul 24, 2017	5.012	5.090	5.003	5.074	1,923,556	+0.07(+1.41%)
Jul 21, 2017	5.028	5.033	4.930	5.003	2,944,498	-0.04(-0.70%)
Jul 20, 2017	5.166	5.188	5.017	5.039	3,500,224	-0.13(-2.47%)
Jul 19, 2017	5.115	5.213	5.096	5.166	4,469,285	+0.07(+1.39%)
Jul 18, 2017	4.851	5.183	4.851	5.096	9,783,601	+0.26(+5.46%)
Jul 17, 2017	4.944	4.997	4.827	4.832	5,447,170	-0.08(-1.71%)
Jul 14, 2017	4.935	4.990	4.935	4.916	2,417,046	-0.01(-0.22%)
Jul 13, 2017	4.987	4.997	4.881	4.927	3,938,113	-0.04(-0.82%)
Jul 12, 2017	4.938	5.035	4.930	4.968	3,679,761	+0.05(+1.05%)
Jul 11, 2017	4.878	4.927	4.802	4.916	2,727,047	+0.04(+0.78%)
Jul 10, 2017	4.778	4.911	4.770	4.878	2,790,169	+0.11(+2.28%)
Jul 07, 2017	4.759	4.846	4.715	4.770	2,971,995	+0.03(+0.57%)
Jul 06, 2017	4.696	4.778	4.639	4.742	3,953,317	+0.02(+0.40%)
Jul 05, 2017	4.702	4.744	4.650	4.723	3,643,356	+0.02(+0.46%)

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.