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

Match Group Inc (NQ: MTCH )

31.18 +0.36 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 28, 2018 10.91 11.18 10.81 10.88 6,220,409 -0.01(-0.05%)
Feb 27, 2018 11.29 11.33 10.82 10.89 7,058,470 -0.41(-3.63%)
Feb 26, 2018 11.40 11.47 11.15 11.30 4,783,375 -0.09(-0.76%)
Feb 23, 2018 11.23 11.43 11.19 11.39 8,607,869 +0.26(+2.29%)
Feb 22, 2018 11.39 11.39 11.10 11.13 5,641,683 -0.26(-2.27%)
Feb 21, 2018 11.13 11.83 11.10 11.39 9,458,797 -0.05(-0.45%)
Feb 20, 2018 11.27 11.49 11.12 11.44 6,720,427 +0.15(+1.30%)
Feb 16, 2018 11.29 11.29 11.29 0 +0.05(+0.43%)
Feb 15, 2018 11.52 11.07 11.25 10,010,953 -0.14(-1.26%)
Feb 14, 2018 10.83 11.55 10.73 11.39 22,395,760 +0.63(+5.83%)
Feb 13, 2018 10.31 10.78 10.13 10.76 13,112,909 +0.44(+4.24%)
Feb 12, 2018 9.762 10.46 9.634 10.32 16,077,486 +0.62(+6.38%)
Feb 09, 2018 9.240 9.768 8.985 9.705 15,813,905 +0.57(+6.28%)
Feb 08, 2018 9.852 9.968 9.080 9.132 15,231,842 -0.66(-6.74%)
Feb 07, 2018 9.376 10.01 9.322 9.792 17,779,070 +0.75(+8.33%)
Feb 06, 2018 8.971 9.336 8.806 9.039 10,703,100 -0.24(-2.58%)
Feb 05, 2018 9.292 9.591 9.172 9.278 7,286,010 -0.15(-1.64%)
Feb 02, 2018 9.512 9.649 9.417 9.433 4,767,873 -0.15(-1.56%)
Feb 01, 2018 9.458 9.651 9.395 9.583 5,424,681 +0.09(+0.92%)
Jan 31, 2018 9.539 9.622 9.379 9.496 4,784,478 +0.06(+0.60%)
Jan 30, 2018 9.412 9.428 9.309 9.439 6,230,289 -0.11(-1.19%)
Jan 29, 2018 9.431 9.586 9.268 9.553 4,316,767 +0.11(+1.21%)
Jan 26, 2018 9.289 9.442 9.221 9.439 2,842,455 +0.20(+2.16%)
Jan 25, 2018 9.145 9.327 9.039 9.239 4,000,422 +0.13(+1.39%)
Jan 24, 2018 9.422 9.444 9.058 9.113 7,658,437 -0.29(-3.04%)
Jan 23, 2018 9.235 9.406 9.118 9.398 4,945,221 +0.20(+2.22%)
Jan 22, 2018 8.873 9.227 8.735 9.194 6,543,668 +0.33(+3.77%)
Jan 19, 2018 8.621 8.876 8.621 8.860 6,074,466 +0.27(+3.16%)
Jan 18, 2018 8.523 8.594 8.384 8.588 3,745,668 +0.01(+0.16%)
Jan 17, 2018 8.564 8.615 8.428 8.575 3,283,089 +0.04(+0.48%)
Jan 16, 2018 8.966 8.990 8.507 8.534 6,168,039 -0.34(-3.80%)
Jan 12, 2018 8.871 8.871 8.871 0 +0.09(+1.05%)
Jan 11, 2018 8.710 8.780 8.577 8.778 2,626,667 +0.10(+1.13%)
Jan 10, 2018 8.691 8.762 8.691 8.681 2,469,990 -0.08(-0.93%)
Jan 09, 2018 8.768 8.797 8.602 8.762 4,345,787 +0.04(+0.47%)
Jan 08, 2018 8.642 8.748 8.572 8.721 2,563,656 +0.08(+0.91%)
Jan 05, 2018 8.738 8.740 8.602 8.642 3,756,685 -0.09(-1.03%)
Jan 04, 2018 8.789 8.831 8.566 8.732 4,879,476 +0.03(+0.37%)
Jan 03, 2018 8.960 8.990 8.609 8.700 7,500,804 -0.10(-1.14%)
Jan 02, 2018 8.561 8.873 8.561 8.800 8,842,286 +0.29(+3.42%)
Dec 29, 2017 8.509 8.509 8.509 0 -0.01(-0.10%)
Dec 28, 2017 8.583 8.612 8.376 8.517 3,855,439 -0.07(-0.79%)
Dec 27, 2017 8.585 8.738 8.463 8.585 4,136,740 -0.02(-0.28%)
Dec 26, 2017 8.632 8.672 8.531 8.610 3,163,027 -0.06(-0.72%)
Dec 22, 2017 8.648 8.705 8.535 8.672 3,695,325 +0.00(+0.00%)
Dec 21, 2017 8.656 8.713 8.515 8.672 4,228,396 +0.06(+0.69%)
Dec 20, 2017 8.493 8.659 8.330 8.613 4,988,786 +0.23(+2.79%)
Dec 19, 2017 8.602 8.604 8.322 8.379 5,586,748 +0.09(+1.08%)
Dec 18, 2017 8.066 8.314 8.017 8.289 5,094,958 +0.29(+3.64%)
Dec 15, 2017 7.933 8.059 7.849 7.998 7,199,321 +0.16(+2.05%)
Dec 14, 2017 7.865 8.085 7.827 7.838 6,183,953 +0.07(+0.84%)
Dec 13, 2017 7.713 7.830 7.713 7.773 4,311,696 +0.06(+0.81%)
Dec 12, 2017 7.849 7.952 7.686 7.710 3,257,373 -0.15(-1.94%)
Dec 11, 2017 7.982 8.009 7.754 7.862 3,819,847 -0.12(-1.53%)
Dec 08, 2017 8.224 8.254 7.974 7.985 3,993,030 -0.13(-1.57%)
Dec 07, 2017 7.822 8.140 7.808 8.113 5,768,788 +0.32(+4.08%)
Dec 06, 2017 7.702 7.909 7.702 7.795 4,731,965 +0.10(+1.24%)
Dec 05, 2017 7.634 7.898 7.608 7.699 3,722,296 +0.03(+0.39%)
Dec 04, 2017 7.811 7.933 7.811 7.670 11,056,736 -0.05(-0.67%)
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.