Match Group Inc (NQ: MTCH )

163.40 USD -0.22 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 163.70 165.21 162.20 163.40 911,234 -0.22(-0.13%)
Jul 28, 2021 162.91 167.01 162.15 163.62 1,737,407 +1.44(+0.89%)
Jul 27, 2021 164.57 165.39 159.07 162.18 1,423,389 -2.05(-1.25%)
Jul 26, 2021 165.18 165.54 162.11 164.23 1,286,344 -1.63(-0.98%)
Jul 23, 2021 161.18 168.21 161.18 165.86 2,363,343 +5.36(+3.34%)
Jul 22, 2021 159.29 160.69 157.63 160.50 884,043 +0.80(+0.50%)
Jul 21, 2021 154.30 160.86 154.17 159.70 1,846,168 +5.93(+3.86%)
Jul 20, 2021 153.51 155.59 153.07 153.77 4,783,146 +0.44(+0.29%)
Jul 19, 2021 159.50 160.00 152.48 153.33 3,142,386 -7.84(-4.86%)
Jul 16, 2021 163.17 163.32 158.98 161.17 1,128,362 -1.66(-1.02%)
Jul 15, 2021 162.10 164.55 158.16 162.83 2,185,103 +1.42(+0.88%)
Jul 14, 2021 165.25 166.79 160.26 161.41 1,353,215 -3.20(-1.94%)
Jul 13, 2021 162.75 166.68 162.20 164.61 1,760,934 +1.77(+1.09%)
Jul 12, 2021 163.21 164.30 161.30 162.84 1,385,202 +0.21(+0.13%)
Jul 09, 2021 159.76 162.78 158.14 162.63 1,436,175 +4.38(+2.77%)
Jul 08, 2021 154.98 158.90 154.31 158.25 1,217,292 +0.56(+0.36%)
Jul 07, 2021 162.49 162.49 156.73 157.69 1,438,122 -3.55(-2.20%)
Jul 06, 2021 161.35 163.21 160.25 161.24 1,076,896 -0.16(-0.10%)
Jul 02, 2021 160.41 163.90 159.66 161.40 1,270,284 +1.92(+1.20%)
Jul 01, 2021 160.60 163.64 157.95 159.48 1,881,056 -1.77(-1.10%)
Jun 30, 2021 162.27 163.12 160.58 161.25 1,532,866 -1.03(-0.63%)
Jun 29, 2021 160.50 162.98 159.28 162.28 1,285,484 +0.75(+0.46%)
Jun 28, 2021 161.14 162.29 159.28 161.53 1,922,106 -0.47(-0.29%)
Jun 25, 2021 165.47 165.71 161.33 162.00 4,200,297 -2.27(-1.38%)
Jun 24, 2021 162.60 167.46 162.56 164.27 2,195,081 +2.74(+1.70%)
Jun 23, 2021 158.82 162.17 156.37 161.53 2,032,434 +2.47(+1.55%)
Jun 22, 2021 155.96 159.99 154.81 159.06 2,443,942 +3.34(+2.14%)
Jun 21, 2021 154.52 157.14 151.30 155.72 2,235,081 +1.80(+1.17%)
Jun 18, 2021 151.12 155.75 149.56 153.92 3,776,211 +3.67(+2.44%)
Jun 17, 2021 141.89 151.05 141.14 150.25 3,008,739 +7.23(+5.06%)
Jun 16, 2021 142.60 145.26 141.76 143.02 1,714,958 +0.68(+0.48%)
Jun 15, 2021 143.59 144.31 142.10 142.34 1,102,560 -1.52(-1.06%)
Jun 14, 2021 141.85 145.32 141.55 143.86 1,473,915 +2.29(+1.62%)
Jun 11, 2021 141.69 141.93 139.71 141.57 1,473,391 -0.31(-0.22%)
Jun 10, 2021 141.00 142.67 141.00 141.88 1,384,345 +0.11(+0.08%)
Jun 09, 2021 144.88 144.88 141.67 141.77 1,140,066 -1.08(-0.76%)
Jun 08, 2021 144.10 145.20 141.52 142.85 1,935,192 -0.63(-0.44%)
Jun 07, 2021 138.02 143.99 137.93 143.48 2,110,869 +5.55(+4.02%)
Jun 04, 2021 136.60 138.73 136.60 137.93 2,160,271 +1.12(+0.82%)
Jun 03, 2021 137.83 140.61 136.03 136.81 2,466,500 -2.62(-1.88%)
Jun 02, 2021 143.22 143.82 137.80 139.43 3,088,880 -3.79(-2.65%)
Jun 01, 2021 143.87 145.70 141.53 143.22 1,883,474 -0.16(-0.11%)
May 28, 2021 142.63 145.38 142.18 143.38 1,624,821 +0.37(+0.26%)
May 27, 2021 143.87 145.49 142.42 143.01 2,229,338 -1.63(-1.13%)
May 26, 2021 144.98 146.40 143.17 144.64 1,549,174 +0.38(+0.26%)
May 25, 2021 148.49 149.38 142.85 144.26 2,175,929 -3.04(-2.06%)
May 24, 2021 144.18 148.43 143.33 147.30 1,745,747 +3.98(+2.78%)
May 21, 2021 144.08 145.49 142.75 143.32 1,252,505 +0.54(+0.38%)
May 20, 2021 137.24 143.23 137.02 142.78 1,556,167 +3.94(+2.84%)
May 19, 2021 132.69 139.12 132.33 138.84 2,550,298 +1.98(+1.45%)
May 18, 2021 141.70 142.77 136.50 136.86 2,452,271 -3.13(-2.24%)
May 17, 2021 140.35 141.15 138.28 139.99 1,404,957 -2.20(-1.55%)
May 14, 2021 140.13 142.84 139.01 142.19 1,397,124 +3.79(+2.74%)
May 13, 2021 142.95 144.25 135.51 138.40 2,305,642 -3.22(-2.27%)
May 12, 2021 142.88 144.00 140.25 141.62 1,680,221 -4.78(-3.27%)
May 11, 2021 137.50 147.09 137.00 146.40 2,085,911 +4.59(+3.24%)
May 10, 2021 144.15 145.04 140.99 141.81 1,641,523 -4.38(-3.00%)
May 07, 2021 142.74 148.55 142.17 146.19 1,977,954 +6.23(+4.45%)
May 06, 2021 142.16 145.49 139.10 139.96 2,575,307 -3.71(-2.58%)
May 05, 2021 147.00 152.84 140.88 143.67 5,260,341 +4.74(+3.41%)
May 04, 2021 146.68 148.25 136.15 138.93 4,810,967 -9.51(-6.41%)
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.