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

Match Group Inc (NQ: MTCH )

31.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2022 57.91 58.40 56.17 56.53 2,763,878 +0.05(+0.09%)
Aug 30, 2022 58.35 58.99 56.08 56.48 2,985,040 -1.29(-2.23%)
Aug 29, 2022 57.41 58.77 57.32 57.77 3,026,067 -0.10(-0.17%)
Aug 26, 2022 60.25 61.91 57.17 57.87 2,877,809 -2.30(-3.82%)
Aug 25, 2022 58.61 60.22 58.52 60.17 2,355,232 +2.44(+4.23%)
Aug 24, 2022 57.99 59.31 57.64 57.73 2,278,171 -0.02(-0.03%)
Aug 23, 2022 58.33 59.11 57.55 57.75 2,589,354 -0.87(-1.48%)
Aug 22, 2022 60.50 61.00 58.46 58.62 3,453,122 -3.25(-5.25%)
Aug 19, 2022 64.09 64.49 61.03 61.87 3,556,405 -3.17(-4.87%)
Aug 18, 2022 64.50 65.47 63.86 65.04 1,634,476 +0.14(+0.22%)
Aug 17, 2022 66.44 67.27 64.57 64.90 2,048,741 -2.87(-4.23%)
Aug 16, 2022 68.79 69.11 66.70 67.77 2,267,853 -1.60(-2.31%)
Aug 15, 2022 67.27 69.99 67.27 69.37 3,383,889 +1.40(+2.06%)
Aug 12, 2022 67.38 68.32 67.01 67.97 2,066,878 +1.70(+2.57%)
Aug 11, 2022 66.92 69.47 66.03 66.27 3,086,000 +0.22(+0.33%)
Aug 10, 2022 66.72 68.54 65.98 66.05 4,088,642 +1.53(+2.37%)
Aug 09, 2022 66.93 67.20 64.33 64.52 3,987,310 -3.59(-5.27%)
Aug 08, 2022 68.57 71.71 67.69 68.11 3,359,997 +0.33(+0.49%)
Aug 05, 2022 65.33 67.92 64.71 67.78 3,531,113 +1.25(+1.88%)
Aug 04, 2022 63.58 67.20 63.24 66.53 5,710,110 +3.29(+5.20%)
Aug 03, 2022 60.06 64.88 59.15 63.24 19,637,864 -13.47(-17.56%)
Aug 02, 2022 73.15 77.77 72.63 76.71 4,156,512 +3.18(+4.32%)
Aug 01, 2022 71.86 74.02 69.79 73.53 2,749,400 +0.22(+0.30%)
Jul 29, 2022 71.68 73.47 70.60 73.31 2,296,574 +0.79(+1.09%)
Jul 28, 2022 71.37 72.77 69.62 72.52 1,743,189 +0.56(+0.78%)
Jul 27, 2022 70.59 72.33 69.79 71.96 2,823,717 +3.51(+5.13%)
Jul 26, 2022 71.04 71.04 67.99 68.45 1,769,793 -2.90(-4.06%)
Jul 25, 2022 72.26 72.26 69.92 71.35 1,581,743 -0.86(-1.19%)
Jul 22, 2022 73.61 75.36 71.59 72.21 1,696,550 -2.47(-3.31%)
Jul 21, 2022 72.84 74.73 72.59 74.68 1,934,946 +1.34(+1.83%)
Jul 20, 2022 71.38 74.14 70.67 73.34 2,129,087 +2.89(+4.10%)
Jul 19, 2022 66.80 70.59 66.25 70.45 3,114,099 +5.32(+8.17%)
Jul 18, 2022 66.82 67.91 64.76 65.13 2,647,179 -0.11(-0.17%)
Jul 15, 2022 65.14 65.88 63.33 65.24 3,362,656 +1.24(+1.94%)
Jul 14, 2022 66.50 66.68 63.90 64.00 2,735,001 -3.02(-4.51%)
Jul 13, 2022 67.26 68.72 66.21 67.02 2,398,123 -2.17(-3.14%)
Jul 12, 2022 70.56 72.49 68.58 69.19 2,462,579 -1.01(-1.44%)
Jul 11, 2022 73.84 74.46 69.76 70.20 3,066,032 -5.04(-6.70%)
Jul 08, 2022 74.38 76.08 72.71 75.24 2,369,524 -0.64(-0.84%)
Jul 07, 2022 74.80 76.92 74.24 75.88 2,121,093 +2.02(+2.73%)
Jul 06, 2022 74.03 74.78 72.73 73.86 2,183,613 -0.30(-0.40%)
Jul 05, 2022 70.61 74.30 69.02 74.16 2,665,402 +2.67(+3.73%)
Jul 01, 2022 69.51 71.62 68.78 71.49 1,883,141 +1.80(+2.58%)
Jun 30, 2022 70.40 70.98 67.84 69.69 3,104,474 -1.40(-1.97%)
Jun 29, 2022 72.11 73.35 70.25 71.09 2,139,794 -0.72(-1.00%)
Jun 28, 2022 77.00 77.01 71.64 71.81 2,480,214 -4.89(-6.38%)
Jun 27, 2022 78.32 79.37 74.26 76.70 3,464,115 -1.75(-2.23%)
Jun 24, 2022 74.13 78.50 73.64 78.45 3,433,325 +5.00(+6.81%)
Jun 23, 2022 71.12 73.68 69.34 73.45 2,745,371 +3.83(+5.50%)
Jun 22, 2022 69.46 71.22 68.88 69.62 3,389,349 -0.42(-0.60%)
Jun 21, 2022 69.49 71.74 69.30 70.04 3,353,449 +1.48(+2.17%)
Jun 17, 2022 72.86 73.64 67.25 68.56 8,100,654 -4.34(-5.96%)
Jun 16, 2022 74.41 75.47 72.04 72.90 2,788,278 -4.16(-5.40%)
Jun 15, 2022 74.86 78.41 74.11 77.06 3,043,337 +3.99(+5.46%)
Jun 14, 2022 73.44 75.36 72.44 73.07 2,892,068 +0.75(+1.04%)
Jun 13, 2022 74.00 75.73 71.66 72.32 3,052,203 -4.36(-5.69%)
Jun 10, 2022 77.74 80.00 76.14 76.68 2,463,793 -3.74(-4.65%)
Jun 09, 2022 83.78 84.05 80.36 80.42 1,601,111 -4.22(-4.99%)
Jun 08, 2022 84.25 87.46 83.72 84.64 1,542,903 +0.34(+0.40%)
Jun 07, 2022 81.50 84.61 81.23 84.30 3,046,539 +1.38(+1.66%)
Jun 06, 2022 84.45 85.96 82.74 82.92 1,673,205 +0.71(+0.86%)
Jun 03, 2022 82.96 83.99 81.11 82.21 1,905,453 -1.92(-2.28%)
Jun 02, 2022 79.19 85.42 79.19 84.13 2,745,651 +4.89(+6.17%)
Jun 01, 2022 79.78 81.16 78.30 79.24 2,508,517 +0.46(+0.58%)
May 31, 2022 79.98 80.41 77.85 78.78 2,903,312 -1.06(-1.33%)
May 27, 2022 78.67 80.44 77.93 79.84 2,225,639 +1.96(+2.52%)
May 26, 2022 74.09 78.50 73.34 77.88 2,205,065 +4.40(+5.99%)
May 25, 2022 71.62 74.23 71.28 73.48 2,125,722 +1.69(+2.35%)
May 24, 2022 73.40 73.78 70.98 71.79 2,743,045 -3.33(-4.43%)
May 23, 2022 76.70 77.05 73.16 75.12 2,637,854 -1.58(-2.06%)
May 20, 2022 78.06 78.99 74.60 76.70 2,892,981 +1.65(+2.20%)
May 19, 2022 72.40 76.72 72.24 75.05 2,726,878 +3.18(+4.42%)
May 18, 2022 74.21 75.75 71.43 71.87 4,442,507 -3.67(-4.86%)
May 17, 2022 77.75 78.91 74.28 75.54 3,868,000 -0.21(-0.28%)
May 16, 2022 76.00 78.47 75.45 75.75 2,381,142 -1.76(-2.27%)
May 13, 2022 74.51 78.28 74.51 77.51 2,884,636 +4.03(+5.48%)
May 12, 2022 69.69 75.60 68.57 73.48 5,437,201 +3.73(+5.35%)
May 11, 2022 69.59 72.05 68.08 69.75 7,697,275 -0.50(-0.71%)
May 10, 2022 73.36 74.65 67.87 70.25 6,591,089 -0.46(-0.65%)
May 09, 2022 73.98 74.90 70.69 70.71 4,682,723 -3.36(-4.54%)
May 06, 2022 75.06 76.31 70.95 74.07 5,249,046 -2.81(-3.66%)
May 05, 2022 81.48 81.48 74.24 76.88 4,659,999 -7.00(-8.35%)
May 04, 2022 69.53 85.44 69.28 83.88 9,474,784 +4.86(+6.15%)
May 03, 2022 80.49 80.90 76.54 79.02 5,685,980 -1.67(-2.07%)
May 02, 2022 78.64 80.93 77.69 80.69 2,750,285 +1.54(+1.95%)
Apr 29, 2022 81.39 83.96 78.99 79.15 2,352,210 -2.45(-3.00%)
Apr 28, 2022 78.68 82.58 78.05 81.60 2,792,120 +4.51(+5.85%)
Apr 27, 2022 78.03 81.36 76.84 77.09 3,251,549 -2.37(-2.98%)
Apr 26, 2022 81.32 82.86 79.13 79.46 3,845,826 -3.02(-3.66%)
Apr 25, 2022 77.05 82.94 76.26 82.48 5,917,193 +5.18(+6.70%)
Apr 22, 2022 78.22 81.29 76.63 77.30 5,422,344 -0.36(-0.46%)
Apr 21, 2022 85.72 85.98 76.68 77.66 5,834,165 -6.96(-8.23%)
Apr 20, 2022 93.76 93.90 84.42 84.62 5,157,033 -9.29(-9.89%)
Apr 19, 2022 89.62 95.13 87.67 93.91 3,579,673 +3.44(+3.80%)
Apr 18, 2022 91.30 91.70 89.37 90.47 2,022,969 -1.63(-1.77%)
Apr 14, 2022 96.90 97.28 92.02 92.10 1,918,597 -4.22(-4.38%)
Apr 13, 2022 94.57 96.55 93.34 96.32 2,925,503 +2.19(+2.33%)
Apr 12, 2022 98.51 99.59 92.24 94.13 3,753,601 -2.37(-2.46%)
Apr 11, 2022 99.83 100.75 95.37 96.50 3,789,957 -3.98(-3.96%)
Apr 08, 2022 101.61 103.03 99.98 100.48 1,582,281 -1.92(-1.88%)
Apr 07, 2022 103.48 104.69 100.24 102.40 1,712,138 -2.00(-1.92%)
Apr 06, 2022 105.75 106.66 102.59 104.40 1,612,205 -3.56(-3.30%)
Apr 05, 2022 113.45 114.36 107.48 107.96 1,752,313 -5.38(-4.75%)
Apr 04, 2022 110.14 114.06 109.34 113.34 1,781,313 +4.32(+3.96%)
Apr 01, 2022 109.63 112.64 108.10 109.02 1,894,778 +0.28(+0.26%)
Mar 31, 2022 110.41 111.85 108.65 108.74 2,421,021 -1.98(-1.79%)
Mar 30, 2022 109.81 111.13 109.01 110.72 2,420,287 -0.44(-0.40%)
Mar 29, 2022 109.44 111.55 107.52 111.16 1,721,172 +3.35(+3.11%)
Mar 28, 2022 107.20 109.66 104.47 107.81 1,509,356 +1.08(+1.01%)
Mar 25, 2022 106.28 107.13 104.50 106.73 2,419,735 -0.33(-0.31%)
Mar 24, 2022 105.88 107.24 102.37 107.06 2,221,960 +4.57(+4.46%)
Mar 23, 2022 103.05 106.69 102.08 102.49 2,204,900 -1.82(-1.74%)
Mar 22, 2022 100.03 105.86 99.80 104.31 2,781,989 +4.28(+4.28%)
Mar 21, 2022 101.57 102.68 98.58 100.03 2,911,031 -2.66(-2.59%)
Mar 18, 2022 94.96 102.98 94.45 102.69 7,124,197 +7.42(+7.79%)
Mar 17, 2022 91.25 95.71 89.84 95.27 2,794,037 +2.91(+3.15%)
Mar 16, 2022 90.33 93.11 88.62 92.36 5,700,443 +4.79(+5.47%)
Mar 15, 2022 86.20 87.84 84.75 87.57 3,642,272 +2.51(+2.95%)
Mar 14, 2022 87.83 90.21 84.51 85.06 3,173,741 -3.39(-3.83%)
Mar 11, 2022 98.08 98.08 88.34 88.45 3,162,002 -6.33(-6.68%)
Mar 10, 2022 96.84 97.99 94.09 94.78 2,461,871 -4.15(-4.19%)
Mar 09, 2022 95.06 100.57 93.75 98.93 5,408,235 +11.23(+12.81%)
Mar 08, 2022 88.64 90.13 84.20 87.70 8,193,445 -1.48(-1.66%)
Mar 07, 2022 96.53 97.82 89.15 89.18 4,521,239 -7.41(-7.67%)
Mar 04, 2022 102.77 103.48 95.74 96.59 4,247,630 -6.40(-6.21%)
Mar 03, 2022 110.93 110.93 102.14 102.99 2,515,867 -6.24(-5.71%)
Mar 02, 2022 110.79 111.01 107.33 109.23 2,635,082 -1.19(-1.08%)
Mar 01, 2022 111.49 114.00 109.43 110.42 1,795,333 -1.07(-0.96%)
Feb 28, 2022 112.24 114.02 110.24 111.49 2,428,334 -1.73(-1.53%)
Feb 25, 2022 113.27 113.87 108.54 113.22 2,682,137 +0.18(+0.16%)
Feb 24, 2022 101.28 113.55 100.60 113.04 2,736,250 +8.50(+8.13%)
Feb 23, 2022 107.74 108.01 104.26 104.54 3,741,686 -2.62(-2.44%)
Feb 22, 2022 106.82 109.35 106.01 107.16 2,266,082 -0.40(-0.37%)
Feb 18, 2022 107.56 0 -4.32(-3.86%)
Feb 17, 2022 115.01 116.42 111.44 111.88 2,329,356 -5.45(-4.65%)
Feb 16, 2022 116.06 117.96 114.78 117.33 2,017,879 -1.11(-0.94%)
Feb 15, 2022 116.29 118.95 115.34 118.44 1,642,683 +4.66(+4.10%)
Feb 14, 2022 112.35 117.15 111.83 113.78 2,102,005 +1.02(+0.90%)
Feb 11, 2022 114.23 117.38 111.69 112.76 2,316,227 -1.64(-1.43%)
Feb 10, 2022 113.82 117.31 113.09 114.40 1,787,119 -2.79(-2.38%)
Feb 09, 2022 115.00 117.39 112.18 117.19 2,785,016 +4.77(+4.24%)
Feb 08, 2022 112.74 113.75 111.59 112.42 2,139,424 -0.99(-0.87%)
Feb 07, 2022 116.52 116.95 112.98 113.41 2,035,824 -2.57(-2.22%)
Feb 04, 2022 111.34 117.18 109.86 115.98 2,834,970 +4.00(+3.57%)
Feb 03, 2022 115.00 111.73 111.98 3,099,687 -6.03(-5.11%)
Feb 02, 2022 113.48 121.49 111.49 118.01 5,698,980 +5.92(+5.28%)
Feb 01, 2022 112.68 112.92 108.84 112.09 3,585,963 -0.61(-0.54%)
Jan 31, 2022 108.04 112.77 112.70 3,285,441 +3.48(+3.19%)
Jan 28, 2022 106.62 109.33 105.15 109.22 2,676,254 +2.33(+2.18%)
Jan 27, 2022 111.96 112.83 105.50 106.89 3,101,731 -3.28(-2.98%)
Jan 26, 2022 113.53 116.09 108.72 110.17 2,208,724 -1.53(-1.37%)
Jan 25, 2022 113.84 116.32 111.37 111.70 2,108,887 -5.55(-4.73%)
Jan 24, 2022 112.61 117.47 109.08 117.25 4,165,351 +1.41(+1.22%)
Jan 21, 2022 118.56 121.47 115.56 115.84 3,249,332 -2.82(-2.38%)
Jan 20, 2022 118.04 122.08 117.41 118.66 2,117,494 +2.39(+2.06%)
Jan 19, 2022 115.76 119.38 115.16 116.27 1,864,635 +0.40(+0.35%)
Jan 18, 2022 118.14 119.05 115.09 115.87 3,512,057 -5.22(-4.31%)
Jan 14, 2022 121.09 0 -2.11(-1.71%)
Jan 13, 2022 128.80 128.87 122.58 123.20 2,610,863 -0.88(-0.71%)
Jan 12, 2022 127.88 127.88 121.46 124.08 2,080,291 -1.92(-1.52%)
Jan 11, 2022 126.12 129.51 123.72 126.00 1,809,119 -0.56(-0.44%)
Jan 10, 2022 123.50 126.65 119.33 126.56 2,109,555 +1.29(+1.03%)
Jan 07, 2022 125.91 128.37 124.92 125.27 1,262,582 -0.79(-0.63%)
Jan 06, 2022 125.49 128.56 122.56 126.06 2,258,133 +0.54(+0.43%)
Jan 05, 2022 132.03 133.10 124.90 125.52 2,813,438 -7.45(-5.60%)
Jan 04, 2022 136.99 136.99 129.61 132.97 2,445,826 -1.26(-0.94%)
Jan 03, 2022 132.90 136.76 131.38 134.23 2,364,887 +1.98(+1.50%)
Dec 31, 2021 133.20 134.84 132.12 132.25 1,220,381 -0.95(-0.71%)
Dec 30, 2021 130.00 134.97 129.96 133.20 1,273,707 +3.20(+2.46%)
Dec 29, 2021 132.24 132.99 129.86 130.00 1,137,338 -2.94(-2.21%)
Dec 28, 2021 134.05 135.21 132.80 132.94 1,269,859 -1.07(-0.80%)
Dec 27, 2021 133.73 135.09 132.50 134.01 1,643,316 +0.57(+0.43%)
Dec 23, 2021 131.60 134.52 130.65 133.44 1,390,587 +2.05(+1.56%)
Dec 22, 2021 131.00 131.99 129.02 131.39 1,117,794 -0.10(-0.08%)
Dec 21, 2021 131.49 132.41 126.62 131.49 2,378,312 +5.65(+4.49%)
Dec 20, 2021 124.00 128.23 122.26 125.84 2,659,119 -0.81(-0.64%)
Dec 17, 2021 123.18 128.60 119.63 126.65 6,722,935 +2.21(+1.78%)
Dec 16, 2021 124.87 125.91 121.69 124.44 3,374,303 +0.63(+0.51%)
Dec 15, 2021 123.27 124.41 118.51 123.81 3,803,310 +1.00(+0.81%)
Dec 14, 2021 124.07 126.31 121.85 122.81 2,666,935 -8.70(-6.62%)
Dec 13, 2021 129.92 131.51 126.01 131.51 2,318,598 +1.17(+0.90%)
Dec 10, 2021 133.96 134.39 129.74 130.34 1,624,828 -1.87(-1.41%)
Dec 09, 2021 134.71 137.12 131.89 132.21 1,872,335 -3.39(-2.50%)
Dec 08, 2021 134.00 141.40 133.37 135.60 3,916,194 +1.15(+0.86%)
Dec 07, 2021 131.96 137.74 131.86 134.45 2,773,938 +5.01(+3.87%)
Dec 06, 2021 125.96 129.86 123.84 129.44 3,628,164 +3.25(+2.58%)
Dec 03, 2021 129.08 129.08 120.89 126.19 3,298,549 -2.09(-1.63%)
Dec 02, 2021 127.69 129.07 125.65 128.28 3,239,460 -0.75(-0.58%)
Dec 01, 2021 133.31 134.95 126.64 129.03 6,040,195 -0.96(-0.74%)
Nov 30, 2021 133.03 134.00 132.13 129.99 3,124,543 -4.09(-3.05%)
Nov 29, 2021 135.74 135.84 132.94 134.08 2,684,256 +0.41(+0.31%)
Nov 26, 2021 134.86 134.98 130.79 133.67 2,490,558 -3.74(-2.72%)
Nov 24, 2021 133.94 137.53 132.93 137.41 2,025,891 +2.34(+1.73%)
Nov 23, 2021 137.56 138.57 133.76 135.07 3,193,150 -2.28(-1.66%)
Nov 22, 2021 141.99 143.65 134.67 137.35 4,620,621 -3.05(-2.17%)
Nov 19, 2021 141.92 142.39 139.53 140.40 3,256,460 -1.99(-1.40%)
Nov 18, 2021 147.49 142.55 141.57 142.39 2,782,768 -5.22(-3.54%)
Nov 17, 2021 146.80 148.53 145.19 147.61 1,842,365 +0.86(+0.59%)
Nov 16, 2021 147.70 148.00 144.23 146.75 1,399,609 -1.67(-1.13%)
Nov 15, 2021 147.20 149.83 146.54 148.42 1,588,095 +1.47(+1.00%)
Nov 12, 2021 150.15 151.95 146.22 146.95 3,650,488 -2.80(-1.87%)
Nov 11, 2021 154.68 155.48 149.58 149.75 2,116,171 -4.65(-3.01%)
Nov 10, 2021 154.13 154.40 2,040,302 -1.19(-0.76%)
Nov 09, 2021 156.72 156.86 151.76 155.59 2,134,203 -0.32(-0.21%)
Nov 08, 2021 160.48 160.90 155.43 155.91 2,920,561 -4.82(-3.00%)
Nov 05, 2021 158.00 164.56 158.00 160.73 2,527,858 +3.75(+2.39%)
Nov 04, 2021 152.05 159.19 150.46 156.98 2,433,769 +4.04(+2.64%)
Nov 03, 2021 148.55 156.07 145.75 152.94 3,933,793 +4.39(+2.96%)
Nov 02, 2021 152.86 153.29 146.11 148.55 3,622,092 -5.54(-3.60%)
Nov 01, 2021 150.80 154.21 153.59 154.09 2,038,343 +3.31(+2.20%)
Oct 29, 2021 155.86 155.91 149.55 150.78 3,398,411 -5.29(-3.39%)
Oct 28, 2021 159.13 154.96 156.07 2,693,529 -2.39(-1.51%)
Oct 27, 2021 162.86 164.03 158.34 158.46 2,016,867 -4.74(-2.90%)
Oct 26, 2021 167.90 163.20 2,519,333 -4.45(-2.65%)
Oct 25, 2021 168.04 167.65 2,997,216 -1.67(-0.99%)
Oct 22, 2021 172.43 174.50 168.49 169.32 3,667,787 -6.21(-3.54%)
Oct 21, 2021 158.97 182.00 158.11 175.53 8,057,219 +16.33(+10.26%)
Oct 20, 2021 161.52 161.59 158.36 159.20 1,588,037 -1.49(-0.93%)
Oct 19, 2021 159.00 162.72 158.10 160.69 1,966,134 +2.46(+1.55%)
Oct 18, 2021 159.02 159.43 155.77 158.23 2,152,601 -1.79(-1.12%)
Oct 15, 2021 157.99 160.08 156.16 160.02 1,921,459 +3.01(+1.92%)
Oct 14, 2021 161.21 161.58 156.70 157.01 3,385,423 -1.95(-1.23%)
Oct 13, 2021 160.11 160.33 157.12 158.96 2,311,116 +0.16(+0.10%)
Oct 12, 2021 155.96 159.40 155.96 158.80 1,214,099 +3.16(+2.03%)
Oct 11, 2021 156.44 158.52 155.46 155.64 1,179,902 -1.90(-1.21%)
Oct 08, 2021 160.17 160.65 157.36 157.54 1,759,318 -2.39(-1.49%)
Oct 07, 2021 158.61 161.38 158.50 159.93 2,661,041 +2.62(+1.67%)
Oct 06, 2021 152.10 157.48 151.78 157.31 1,863,209 +2.81(+1.82%)
Oct 05, 2021 153.57 155.13 152.49 154.50 1,892,730 +1.85(+1.21%)
Oct 04, 2021 157.87 157.87 150.11 152.65 2,997,743 -5.98(-3.77%)
Oct 01, 2021 157.25 160.62 154.87 158.63 2,606,300 +1.64(+1.04%)
Sep 30, 2021 152.94 158.72 152.94 156.99 4,428,472 +4.61(+3.03%)
Sep 29, 2021 158.22 161.46 151.79 152.38 4,269,353 -4.11(-2.63%)
Sep 28, 2021 162.94 165.14 156.05 156.49 4,371,712 -8.15(-4.95%)
Sep 27, 2021 159.55 165.61 158.98 164.64 3,829,997 +3.73(+2.32%)
Sep 24, 2021 154.46 161.36 153.12 160.91 4,332,314 +6.14(+3.97%)
Sep 23, 2021 154.51 155.42 152.36 154.77 2,514,215 +1.12(+0.73%)
Sep 22, 2021 151.50 154.40 150.29 153.65 2,675,803 +1.73(+1.14%)
Sep 21, 2021 152.00 153.02 148.16 151.92 3,241,163 +0.42(+0.28%)
Sep 20, 2021 155.96 157.00 148.67 151.50 4,257,855 -5.64(-3.59%)
Sep 17, 2021 160.59 160.59 154.71 157.14 54,374,808 -2.92(-1.82%)
Sep 16, 2021 158.15 160.66 157.75 160.06 4,811,923 +1.17(+0.74%)
Sep 15, 2021 157.79 159.97 156.60 158.89 4,088,088 +1.53(+0.97%)
Sep 14, 2021 161.72 162.43 156.84 157.36 3,572,527 -4.65(-2.87%)
Sep 13, 2021 165.16 166.00 158.74 162.01 4,857,450 -2.37(-1.44%)
Sep 10, 2021 158.54 171.52 153.40 164.38 11,936,664 +6.67(+4.23%)
Sep 09, 2021 157.13 160.10 156.68 157.71 3,313,617 -0.58(-0.37%)
Sep 08, 2021 158.73 162.00 157.24 158.29 5,153,563 -1.07(-0.67%)
Sep 07, 2021 161.01 162.70 155.82 159.36 18,252,158 +11.17(+7.54%)
Sep 03, 2021 145.34 148.67 144.09 148.19 3,108,801 +1.08(+0.73%)
Sep 02, 2021 143.09 148.34 140.35 147.11 6,495,306 +8.49(+6.12%)
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.