Indicators

Match Group Inc (NQ: MTCH )

31.21 -0.15 (-0.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	6.392	6.408	6.294	6.302	4,338,660	-0.06(-0.90%)
Sep 28, 2017	6.460	6.514	6.308	6.360	5,568,550	-0.15(-2.26%)
Sep 27, 2017	6.438	6.615	6.417	6.506	6,711,604	+0.13(+2.09%)
Sep 26, 2017	6.330	6.422	6.224	6.373	7,580,712	+0.02(+0.26%)
Sep 25, 2017	6.553	6.553	6.269	6.357	8,693,237	-0.21(-3.15%)
Sep 22, 2017	6.455	6.631	6.414	6.563	7,338,726	+0.08(+1.30%)
Sep 21, 2017	6.417	6.490	6.199	6.479	6,471,678	+0.06(+0.89%)
Sep 20, 2017	6.430	6.610	6.338	6.422	7,134,926	+0.05(+0.77%)
Sep 19, 2017	6.376	6.460	6.308	6.373	5,197,476	-0.01(-0.09%)
Sep 18, 2017	6.436	6.490	6.335	6.379	3,875,944	-0.02(-0.34%)
Sep 15, 2017	6.235	6.400	6.191	6.400	5,640,443	+0.19(+3.02%)
Sep 14, 2017	6.221	6.259	6.169	6.213	3,847,487	-0.05(-0.82%)
Sep 13, 2017	6.389	6.436	6.156	6.264	5,863,594	-0.16(-2.50%)
Sep 12, 2017	6.294	6.433	6.251	6.425	4,427,700	+0.19(+3.10%)
Sep 11, 2017	6.183	6.294	6.153	6.232	6,207,049	+0.21(+3.43%)
Sep 08, 2017	6.120	6.172	6.033	6.025	10,236,506	-0.22(-3.48%)
Sep 07, 2017	6.449	6.536	6.197	6.243	13,156,878	-0.08(-1.29%)
Sep 06, 2017	6.406	6.520	6.308	6.324	11,232,778	-0.04(-0.56%)
Sep 05, 2017	6.115	6.387	6.077	6.360	13,854,206	+0.29(+4.70%)

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.