Indicators

Match Group Inc (NQ: MTCH )

30.82 -0.71 (-2.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	139.11	139.79	135.30	139.21	2,222,305	-0.42(-0.30%)
Nov 27, 2020	139.16	143.09	137.88	139.63	931,400	+0.62(+0.45%)
Nov 25, 2020	139.34	141.63	136.87	139.01	1,478,500	+0.34(+0.25%)
Nov 24, 2020	137.65	138.94	135.08	138.67	2,026,064	+0.44(+0.32%)
Nov 23, 2020	131.07	139.07	131.07	138.23	2,321,645	+7.66(+5.87%)
Nov 20, 2020	131.92	135.00	130.33	130.57	1,516,000	-1.74(-1.32%)
Nov 19, 2020	131.19	135.15	130.20	132.31	1,168,121	+0.96(+0.73%)
Nov 18, 2020	133.75	134.10	129.61	131.35	1,040,814	+0.00(+0.00%)
Nov 17, 2020	134.57	135.18	130.72	131.35	2,163,570	-3.48(-2.58%)
Nov 16, 2020	133.75	137.22	132.01	134.83	2,092,717	+3.23(+2.45%)
Nov 13, 2020	131.12	132.75	129.38	131.60	1,281,000	+0.34(+0.26%)
Nov 12, 2020	133.06	135.60	130.38	131.26	1,472,827	-2.15(-1.61%)
Nov 11, 2020	133.67	137.36	133.07	133.41	1,377,249	+1.19(+0.90%)
Nov 10, 2020	137.13	139.26	131.28	132.22	3,009,610	-5.00(-3.64%)
Nov 09, 2020	136.38	141.81	134.15	137.22	4,233,284	+4.66(+3.52%)
Nov 06, 2020	134.59	136.21	130.20	132.56	2,951,500	-2.41(-1.79%)
Nov 05, 2020	132.00	138.50	129.14	134.97	5,816,098	+6.28(+4.88%)
Nov 04, 2020	124.68	129.31	122.28	128.69	4,096,788	+7.06(+5.80%)
Nov 03, 2020	119.34	123.23	117.68	121.63	3,386,580	+2.65(+2.23%)

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.