Skip to main content

Matthews Intl Corp (NQ: MATW )

27.69 -0.03 (-0.11%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 27.13 27.91 26.96 27.72 209,992 +0.37(+1.35%)
Jul 16, 2024 25.97 27.41 25.97 27.35 163,340 +1.74(+6.79%)
Jul 15, 2024 25.39 25.85 25.33 25.61 222,721 +0.28(+1.11%)
Jul 12, 2024 25.45 25.88 25.06 25.33 148,891 +0.01(+0.04%)
Jul 11, 2024 24.69 25.68 24.27 25.32 161,510 +1.27(+5.28%)
Jul 10, 2024 23.50 24.06 23.30 24.05 121,009 +0.53(+2.25%)
Jul 09, 2024 23.98 24.03 23.39 23.52 194,724 -0.51(-2.12%)
Jul 08, 2024 24.24 24.38 23.99 24.03 174,114 +0.08(+0.33%)
Jul 05, 2024 24.32 24.40 23.63 23.95 122,339 -0.51(-2.09%)
Jul 03, 2024 24.79 24.93 24.39 24.46 91,814 -0.15(-0.61%)
Jul 02, 2024 24.69 25.17 24.57 24.61 191,138 +0.03(+0.12%)
Jul 01, 2024 25.15 25.30 24.28 24.58 214,423 -0.47(-1.88%)
Jun 28, 2024 25.41 25.57 24.84 25.05 587,139 -0.03(-0.12%)
Jun 27, 2024 25.55 25.64 24.70 25.08 100,184 -0.36(-1.42%)
Jun 26, 2024 25.07 25.47 24.95 25.44 166,104 +0.12(+0.47%)
Jun 25, 2024 25.47 25.80 25.00 25.32 175,433 -0.16(-0.63%)
Jun 24, 2024 25.06 25.67 25.06 25.48 190,760 +0.49(+1.96%)
Jun 21, 2024 24.67 25.29 24.56 24.99 553,426 +0.44(+1.79%)
Jun 20, 2024 24.29 24.68 23.70 24.55 282,530 +0.24(+0.99%)
Jun 18, 2024 24.29 24.61 23.42 24.31 463,365 -0.26(-1.06%)
Jun 17, 2024 26.23 26.44 24.32 24.57 547,310 -1.88(-7.11%)
Jun 14, 2024 26.54 26.71 26.15 26.45 190,281 -0.56(-2.07%)
Jun 13, 2024 27.06 27.18 26.54 27.01 107,643 -0.24(-0.88%)
Jun 12, 2024 27.66 28.14 27.23 27.25 120,840 +0.48(+1.79%)
Jun 11, 2024 26.80 26.86 26.47 26.77 113,329 -0.27(-1.00%)
Jun 10, 2024 27.20 27.32 26.62 27.04 148,271 -0.40(-1.46%)
Jun 07, 2024 27.19 27.76 27.05 27.44 122,326 -0.10(-0.36%)
Jun 06, 2024 28.57 28.59 27.53 27.54 106,317 -1.21(-4.21%)
Jun 05, 2024 28.08 28.75 27.81 28.75 126,620 +0.77(+2.75%)
Jun 04, 2024 28.13 28.16 27.75 27.98 102,163 -0.24(-0.85%)
Jun 03, 2024 28.66 28.70 28.01 28.22 92,920 -0.11(-0.39%)
May 31, 2024 28.31 28.75 28.26 28.33 129,351 +0.10(+0.35%)
May 30, 2024 27.94 28.48 27.73 28.23 114,517 +0.32(+1.15%)
May 29, 2024 27.87 28.15 27.72 27.91 108,910 -0.34(-1.20%)
May 28, 2024 28.44 28.76 28.14 28.25 120,163 -0.16(-0.56%)
May 24, 2024 28.44 28.45 28.20 28.41 92,978 +0.12(+0.42%)
May 23, 2024 28.33 28.73 27.66 28.29 161,365 -0.04(-0.14%)
May 22, 2024 28.52 28.68 28.21 28.33 82,530 -0.32(-1.12%)
May 21, 2024 28.49 28.72 28.19 28.65 107,879 +0.04(+0.14%)
May 20, 2024 29.15 29.32 28.55 28.61 97,732 -0.61(-2.09%)
May 17, 2024 29.83 29.83 29.18 29.22 124,628 -0.48(-1.62%)
May 16, 2024 29.06 29.72 28.74 29.70 121,421 +0.59(+2.03%)
May 15, 2024 29.64 29.87 29.07 29.11 96,603 -0.17(-0.58%)
May 14, 2024 29.31 29.41 29.09 29.28 114,491 +0.34(+1.17%)
May 13, 2024 29.00 29.29 28.91 28.94 92,735 +0.11(+0.38%)
May 10, 2024 28.80 29.23 28.57 28.83 124,220 +0.03(+0.10%)
May 09, 2024 28.66 29.28 28.66 28.80 120,726 +0.11(+0.38%)
May 08, 2024 28.50 29.02 28.18 28.69 117,874 -0.02(-0.07%)
May 07, 2024 28.18 28.93 28.18 28.71 171,025 +0.82(+2.94%)
May 06, 2024 28.64 28.68 27.88 27.89 164,422 -0.70(-2.45%)
May 03, 2024 29.08 30.21 28.52 28.59 148,242 +1.71(+6.36%)
May 02, 2024 26.72 27.09 26.50 26.88 124,069 +0.41(+1.54%)
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.