Skip to main content

Match Group Inc (NQ: MTCH )

36.28 +0.40 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 4.310 4.411 4.294 4.400 3,908,718 +0.09(+2.15%)
Aug 30, 2016 4.280 4.386 4.240 4.308 3,264,537 +0.07(+1.73%)
Aug 29, 2016 4.185 4.319 4.123 4.234 3,528,795 +0.13(+3.18%)
Aug 26, 2016 4.272 4.327 4.044 4.104 6,075,772 -0.15(-3.64%)
Aug 25, 2016 4.278 4.304 4.248 4.259 1,449,585 +0.00(+0.00%)
Aug 24, 2016 4.324 4.342 4.240 4.259 2,177,183 -0.04(-0.82%)
Aug 23, 2016 4.376 4.384 4.272 4.294 2,408,042 -0.05(-1.25%)
Aug 22, 2016 4.392 4.403 4.280 4.348 4,425,150 +0.03(+0.69%)
Aug 19, 2016 3.995 4.343 3.892 4.319 10,541,971 +0.32(+7.88%)
Aug 18, 2016 4.077 4.115 3.941 4.003 4,802,754 -0.06(-1.47%)
Aug 17, 2016 4.126 4.191 3.998 4.063 2,944,951 -0.08(-2.03%)
Aug 16, 2016 4.289 4.343 4.134 4.147 3,327,950 -0.17(-3.96%)
Aug 15, 2016 4.332 4.400 4.280 4.319 3,501,044 -0.04(-0.81%)
Aug 12, 2016 4.438 4.460 4.324 4.354 7,609,449 -0.07(-1.66%)
Aug 11, 2016 4.582 4.617 4.416 4.427 5,124,022 -0.15(-3.27%)
Aug 10, 2016 4.501 4.588 4.463 4.577 10,434,761 +0.09(+2.06%)
Aug 09, 2016 4.416 4.607 4.376 4.484 7,471,913 +0.07(+1.54%)
Aug 08, 2016 4.343 4.476 4.324 4.416 4,573,165 +0.09(+2.14%)
Aug 05, 2016 4.275 4.362 4.267 4.324 2,726,709 +0.06(+1.40%)
Aug 04, 2016 4.213 4.324 4.202 4.264 3,971,766 +0.03(+0.77%)
Aug 03, 2016 4.164 4.289 4.115 4.232 2,308,468 +0.05(+1.30%)
Aug 02, 2016 4.335 4.335 4.166 4.177 3,140,428 -0.17(-3.94%)
Aug 01, 2016 4.280 4.449 4.240 4.348 6,738,063 +0.07(+1.59%)
Jul 29, 2016 4.066 4.280 3.995 4.280 6,654,671 +0.18(+4.51%)
Jul 28, 2016 4.397 4.408 4.088 4.096 10,074,667 -0.17(-3.89%)
Jul 27, 2016 4.232 4.305 4.077 4.261 14,126,415 -0.26(-5.77%)
Jul 26, 2016 4.338 4.541 4.335 4.522 6,909,579 +0.17(+3.81%)
Jul 25, 2016 4.338 4.400 4.300 4.357 2,190,286 +0.01(+0.31%)
Jul 22, 2016 4.376 4.433 4.199 4.343 3,986,609 -0.03(-0.68%)
Jul 21, 2016 4.465 4.503 4.329 4.373 3,239,189 -0.07(-1.65%)
Jul 20, 2016 4.620 4.620 4.400 4.446 5,236,718 -0.15(-3.37%)
Jul 19, 2016 4.465 4.617 4.465 4.601 4,879,100 +0.14(+3.04%)
Jul 18, 2016 4.457 4.520 4.378 4.465 3,503,778 +0.07(+1.48%)
Jul 15, 2016 4.305 4.441 4.278 4.400 4,796,591 +0.13(+2.92%)
Jul 14, 2016 4.278 4.313 4.172 4.275 1,932,846 -0.01(-0.13%)
Jul 13, 2016 4.270 4.463 4.242 4.280 4,472,656 +0.02(+0.38%)
Jul 12, 2016 4.112 4.441 4.104 4.264 7,542,758 +0.18(+4.53%)
Jul 11, 2016 4.090 4.128 4.066 4.079 1,720,959 +0.04(+1.08%)
Jul 08, 2016 4.055 4.134 4.025 4.036 4,341,309 +0.01(+0.27%)
Jul 07, 2016 4.030 4.052 3.881 4.025 7,190,096 -0.05(-1.20%)
Jul 05, 2016 4.232 4.240 4.003 4.074 2,264,973 -0.15(-3.54%)
Jul 01, 2016 4.109 4.223 4.223 4.223 3,582,357 +0.13(+3.08%)
Jun 30, 2016 3.949 4.107 3.895 4.097 2,293,194 +0.14(+3.47%)
Jun 29, 2016 3.995 4.001 3.876 3.960 1,513,538 +0.11(+2.90%)
Jun 28, 2016 3.881 3.954 3.783 3.848 2,281,350 +0.03(+0.71%)
Jun 27, 2016 3.903 3.911 3.683 3.821 4,502,136 -0.15(-3.70%)
Jun 24, 2016 4.052 4.139 3.930 3.968 6,416,732 -0.27(-6.41%)
Jun 23, 2016 4.136 4.289 4.117 4.240 5,039,824 +0.08(+1.89%)
Jun 22, 2016 4.134 4.169 4.063 4.161 1,598,170 +0.05(+1.12%)
Jun 21, 2016 4.022 4.180 4.003 4.115 2,161,001 +0.10(+2.50%)
Jun 20, 2016 4.098 4.240 3.987 4.014 3,453,615 -0.01(-0.20%)
Jun 17, 2016 4.055 4.101 3.941 4.022 5,934,512 -0.03(-0.67%)
Jun 16, 2016 4.185 4.207 4.009 4.049 6,526,278 -0.16(-3.75%)
Jun 15, 2016 4.310 4.376 4.164 4.207 6,245,846 -0.10(-2.40%)
Jun 14, 2016 3.824 4.373 3.816 4.310 9,399,443 +0.45(+11.53%)
Jun 13, 2016 3.941 3.976 3.829 3.865 3,256,759 -0.09(-2.20%)
Jun 10, 2016 3.976 4.017 3.886 3.952 3,548,683 -0.05(-1.16%)
Jun 09, 2016 3.805 4.022 3.770 3.998 5,352,880 +0.20(+5.15%)
Jun 08, 2016 3.791 3.892 3.737 3.802 6,421,446 +0.05(+1.38%)
Jun 07, 2016 3.628 3.802 3.609 3.751 3,319,579 +0.11(+2.91%)
Jun 06, 2016 3.615 3.770 3.596 3.645 1,910,663 +0.05(+1.51%)
Jun 03, 2016 3.677 3.691 3.574 3.590 4,266,438 -0.09(-2.44%)
Jun 02, 2016 3.672 3.730 3.574 3.680 3,263,076 +0.02(+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.