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 (%)
May 29, 2020	25.67	25.77	25.05	25.43	5,098,212	+0.03(+0.12%)
May 28, 2020	24.19	26.20	24.13	25.39	10,623,363	+0.85(+3.44%)
May 27, 2020	24.41	24.59	23.73	24.55	3,030,098	+0.14(+0.56%)
May 26, 2020	24.70	24.77	24.08	24.41	2,657,941	+0.16(+0.66%)
May 22, 2020	24.16	24.77	23.73	24.25	2,757,124	+0.27(+1.11%)
May 21, 2020	24.23	24.45	23.55	23.99	3,014,528	-0.18(-0.76%)
May 20, 2020	24.65	24.98	23.83	24.17	5,970,052	-0.31(-1.26%)
May 19, 2020	23.91	25.10	23.72	24.48	5,613,688	+0.61(+2.54%)
May 18, 2020	22.84	24.04	22.64	23.87	8,458,941	+1.55(+6.95%)
May 15, 2020	21.98	22.43	21.84	22.32	6,164,921	+0.23(+1.03%)
May 14, 2020	20.90	22.16	20.87	22.09	6,642,170	+0.75(+3.51%)
May 13, 2020	22.19	22.40	20.64	21.34	10,166,205	-0.88(-3.95%)
May 12, 2020	22.95	23.13	22.07	22.22	8,705,489	-0.61(-2.65%)
May 11, 2020	22.65	23.22	22.57	22.83	10,946,006	-0.01(-0.06%)
May 08, 2020	23.79	23.98	22.74	22.84	10,922,738	-0.75(-3.20%)
May 07, 2020	25.27	25.70	23.52	23.60	12,949,027	-1.35(-5.40%)
May 06, 2020	23.82	24.95	23.66	24.94	10,945,715	+2.07(+9.05%)
May 05, 2020	22.42	23.14	22.28	22.87	6,437,348	+0.83(+3.78%)
May 04, 2020	21.28	22.09	21.15	22.04	6,583,490	+0.73(+3.40%)

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.