Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Match Group Inc (NQ: MTCH )

31.69 -0.25 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 161.44 161.96 159.04 159.27 1,359,723 -4.13(-2.53%)
Jul 29, 2021 163.70 165.22 162.20 163.40 911,234 -0.22(-0.13%)
Jul 28, 2021 162.91 167.00 162.15 163.62 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 162.75 166.68 162.19 164.61 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 162.49 162.49 156.72 157.69 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 141.85 145.32 141.56 143.86 1,473,905 +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 141.00 142.67 140.00 141.88 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 136.59 138.73 136.59 137.93 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 143.87 145.50 142.42 143.01 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 137.50 147.09 137.01 146.40 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%)
May 03, 2021 156.26 156.59 148.23 148.44 3,298,738 -7.19(-4.62%)
Apr 30, 2021 154.26 157.68 154.26 155.63 2,126,600 -0.92(-0.59%)
Apr 29, 2021 160.14 160.25 154.74 156.55 1,933,172 -2.58(-1.62%)
Apr 28, 2021 155.44 159.87 155.44 159.13 1,743,489 +1.33(+0.84%)
Apr 27, 2021 153.47 158.52 153.25 157.80 3,012,050 +5.30(+3.48%)
Apr 26, 2021 150.88 152.55 148.96 152.50 1,510,144 +3.49(+2.34%)
Apr 23, 2021 142.81 149.37 142.81 149.01 1,991,100 +5.53(+3.85%)
Apr 22, 2021 141.29 146.94 140.51 143.48 1,386,334 +2.43(+1.72%)
Apr 21, 2021 138.30 141.41 138.30 141.05 1,768,187 +1.33(+0.95%)
Apr 20, 2021 145.33 145.76 139.51 139.72 1,493,415 -6.28(-4.30%)
Apr 19, 2021 145.29 146.75 143.07 146.00 964,330 +0.70(+0.48%)
Apr 16, 2021 145.92 146.54 144.16 145.30 1,157,500 -1.17(-0.80%)
Apr 15, 2021 146.65 147.71 145.82 146.47 1,426,838 +2.29(+1.59%)
Apr 14, 2021 146.00 146.79 143.90 144.18 900,889 -1.97(-1.35%)
Apr 13, 2021 142.36 146.94 142.36 146.15 1,371,540 +1.62(+1.12%)
Apr 12, 2021 145.56 148.94 143.54 144.53 1,448,461 +0.66(+0.46%)
Apr 09, 2021 144.33 144.76 141.49 143.87 1,425,200 -1.68(-1.15%)
Apr 08, 2021 143.95 145.66 141.07 145.55 2,715,169 +3.69(+2.60%)
Apr 07, 2021 142.89 142.90 140.07 141.86 1,249,674 -1.28(-0.89%)
Apr 06, 2021 144.39 144.97 141.90 143.14 1,319,522 -1.01(-0.70%)
Apr 05, 2021 142.23 144.76 140.63 144.15 1,402,556 +1.49(+1.04%)
Apr 01, 2021 139.54 144.80 139.50 142.66 2,330,200 +5.28(+3.84%)
Mar 31, 2021 133.32 139.75 133.32 137.38 2,868,266 +5.90(+4.49%)
Mar 30, 2021 132.44 132.58 129.68 131.48 2,386,085 -1.67(-1.25%)
Mar 29, 2021 137.60 138.70 131.80 133.15 2,671,251 -5.12(-3.70%)
Mar 26, 2021 134.51 138.36 132.32 138.27 2,608,600 +3.67(+2.73%)
Mar 25, 2021 137.35 139.08 133.27 134.60 3,247,056 -5.20(-3.72%)
Mar 24, 2021 146.79 147.05 139.21 139.80 2,316,066 -6.09(-4.17%)
Mar 23, 2021 154.54 156.29 145.85 145.89 2,424,033 -9.00(-5.81%)
Mar 22, 2021 153.37 156.06 151.84 154.89 1,505,434 +2.19(+1.43%)
Mar 19, 2021 147.88 153.84 146.36 152.70 3,207,500 +5.56(+3.78%)
Mar 18, 2021 151.41 152.30 146.33 147.14 2,001,010 -7.27(-4.71%)
Mar 17, 2021 151.43 156.51 150.25 154.41 1,424,744 +0.22(+0.14%)
Mar 16, 2021 155.72 157.46 152.14 154.19 1,486,251 +0.26(+0.17%)
Mar 15, 2021 152.50 156.55 151.81 153.93 1,570,698 +0.55(+0.36%)
Mar 12, 2021 154.23 155.00 149.34 153.38 1,643,100 -1.97(-1.27%)
Mar 11, 2021 150.97 157.90 150.52 155.35 2,235,272 +8.50(+5.79%)
Mar 10, 2021 152.60 154.29 144.88 146.85 1,953,561 -5.26(-3.46%)
Mar 09, 2021 148.85 154.31 148.85 152.11 2,275,721 +6.55(+4.50%)
Mar 08, 2021 146.30 148.97 143.49 145.56 3,837,126 -0.73(-0.50%)
Mar 05, 2021 149.01 149.01 142.18 146.29 5,159,200 +2.63(+1.83%)
Mar 04, 2021 146.23 149.22 140.01 143.66 3,262,709 -3.68(-2.50%)
Mar 03, 2021 151.48 152.72 146.12 147.34 1,838,063 -5.17(-3.39%)
Mar 02, 2021 156.99 157.36 152.13 152.51 1,944,127 -4.01(-2.56%)
Mar 01, 2021 157.87 157.87 153.88 156.52 1,867,309 +3.67(+2.40%)
Feb 26, 2021 152.92 154.35 146.49 152.85 3,297,200 +1.13(+0.74%)
Feb 25, 2021 159.75 161.85 151.09 151.72 2,819,354 -9.07(-5.64%)
Feb 24, 2021 160.01 161.90 157.28 160.79 2,360,239 -0.54(-0.33%)
Feb 23, 2021 155.43 161.97 151.15 161.33 2,675,224 +4.62(+2.95%)
Feb 22, 2021 159.83 160.48 155.88 156.71 3,261,127 -4.24(-2.63%)
Feb 19, 2021 164.02 164.02 160.00 160.95 2,652,400 -1.29(-0.80%)
Feb 18, 2021 159.04 163.40 156.28 162.24 2,404,563 +1.44(+0.90%)
Feb 17, 2021 162.81 163.89 159.54 160.80 2,289,806 -4.06(-2.46%)
Feb 16, 2021 170.65 171.10 164.46 164.86 1,957,540 -4.67(-2.75%)
Feb 12, 2021 172.16 172.34 166.85 169.53 2,186,500 -2.60(-1.51%)
Feb 11, 2021 171.02 174.68 167.20 172.13 4,891,159 +1.06(+0.62%)
Feb 10, 2021 165.60 173.54 162.52 171.07 4,871,797 +12.20(+7.68%)
Feb 09, 2021 159.00 160.77 154.03 158.87 4,693,563 -0.13(-0.08%)
Feb 08, 2021 160.17 162.96 156.77 159.00 4,193,388 -0.82(-0.51%)
Feb 05, 2021 151.46 159.99 149.70 159.82 3,532,600 +9.19(+6.10%)
Feb 04, 2021 141.77 150.86 141.20 150.63 4,897,040 +12.51(+9.06%)
Feb 03, 2021 146.00 147.92 137.58 138.12 8,961,356 -11.97(-7.98%)
Feb 02, 2021 149.20 150.35 146.40 150.09 2,750,319 +4.14(+2.84%)
Feb 01, 2021 142.41 146.55 141.30 145.95 2,039,489 +6.09(+4.35%)
Jan 29, 2021 141.18 143.20 137.16 139.86 3,206,000 -1.66(-1.17%)
Jan 28, 2021 132.39 146.79 132.20 141.52 3,648,196 +9.97(+7.58%)
Jan 27, 2021 134.18 137.66 130.00 131.55 3,580,941 -6.87(-4.96%)
Jan 26, 2021 139.42 142.40 137.55 138.42 2,080,457 -1.00(-0.72%)
Jan 25, 2021 141.59 142.38 133.36 139.42 5,522,366 -1.58(-1.12%)
Jan 22, 2021 143.00 144.18 139.55 141.00 3,146,500 -3.49(-2.42%)
Jan 21, 2021 148.59 149.50 143.36 144.49 1,965,020 -3.14(-2.13%)
Jan 20, 2021 147.26 148.60 146.19 147.63 2,675,572 +1.49(+1.02%)
Jan 19, 2021 151.50 152.15 144.01 146.14 3,836,218 -4.71(-3.12%)
Jan 15, 2021 149.07 152.16 145.09 150.85 2,543,900 +1.80(+1.21%)
Jan 14, 2021 156.79 158.22 148.03 149.05 1,905,814 -5.97(-3.85%)
Jan 13, 2021 154.00 159.85 153.58 155.02 2,146,428 +1.45(+0.94%)
Jan 12, 2021 152.00 154.17 150.73 153.57 1,309,253 +1.67(+1.10%)
Jan 11, 2021 151.62 153.59 148.27 151.90 1,628,160 +0.11(+0.07%)
Jan 08, 2021 154.20 154.75 148.75 151.79 1,226,800 -1.07(-0.70%)
Jan 07, 2021 149.49 153.07 149.46 152.86 1,785,465 +4.05(+2.72%)
Jan 06, 2021 147.70 150.54 147.16 148.81 1,807,000 -1.48(-0.98%)
Jan 05, 2021 148.54 151.84 148.43 150.29 860,308 +0.37(+0.25%)
Jan 04, 2021 153.31 153.99 147.31 149.92 1,758,943 -1.27(-0.84%)
Dec 31, 2020 151.19 151.19 151.19 816,407 -0.81(-0.53%)
Dec 30, 2020 152.20 152.66 150.30 152.00 816,407 +1.78(+1.18%)
Dec 29, 2020 151.00 151.20 148.24 150.22 1,425,497 +0.14(+0.09%)
Dec 28, 2020 153.64 154.74 146.81 150.08 2,549,161 -2.00(-1.32%)
Dec 24, 2020 153.04 154.15 151.34 152.08 1,111,600 -1.31(-0.85%)
Dec 23, 2020 157.57 157.57 153.16 153.39 1,090,343 -2.73(-1.75%)
Dec 22, 2020 153.91 158.40 153.29 156.12 1,754,111 +1.97(+1.28%)
Dec 21, 2020 152.26 155.53 148.68 154.15 2,188,699 -0.92(-0.59%)
Dec 18, 2020 150.93 157.22 150.00 155.07 10,984,200 +6.32(+4.25%)
Dec 17, 2020 155.00 159.53 148.39 148.75 4,122,681 -5.15(-3.35%)
Dec 16, 2020 152.75 154.90 151.61 153.90 2,403,069 +3.06(+2.03%)
Dec 15, 2020 146.50 151.18 145.65 150.84 2,497,009 +6.03(+4.16%)
Dec 14, 2020 149.60 150.55 144.65 144.81 2,522,103 -3.30(-2.23%)
Dec 11, 2020 146.81 148.50 144.76 148.11 1,933,500 +0.79(+0.54%)
Dec 10, 2020 143.15 148.09 141.64 147.32 2,535,370 +3.80(+2.65%)
Dec 09, 2020 146.63 148.65 142.66 143.52 2,017,641 -1.90(-1.31%)
Dec 08, 2020 146.56 147.40 144.03 145.42 1,226,074 -0.65(-0.44%)
Dec 07, 2020 144.31 146.66 142.80 146.07 1,350,443 +0.68(+0.47%)
Dec 04, 2020 139.72 146.13 139.70 145.39 2,359,500 +5.25(+3.75%)
Dec 03, 2020 138.08 142.79 138.00 140.14 1,650,806 +1.21(+0.87%)
Dec 02, 2020 142.10 142.10 137.39 138.93 1,582,044 -4.38(-3.06%)
Dec 01, 2020 141.21 143.82 140.82 143.31 2,084,484 +4.10(+2.95%)
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%)
Nov 02, 2020 117.51 121.35 116.23 118.98 2,765,314 +2.20(+1.88%)
Oct 30, 2020 121.37 123.27 116.24 116.78 2,146,600 -5.34(-4.37%)
Oct 29, 2020 119.53 123.69 119.00 122.12 1,622,271 +3.60(+3.04%)
Oct 28, 2020 123.05 123.45 118.13 118.52 2,029,786 -7.26(-5.77%)
Oct 27, 2020 119.41 127.42 119.31 125.78 3,451,443 +6.52(+5.47%)
Oct 26, 2020 118.69 122.00 117.65 119.26 1,945,692 -1.04(-0.86%)
Oct 23, 2020 118.07 120.38 116.53 120.30 1,197,800 +3.58(+3.07%)
Oct 22, 2020 117.67 118.11 114.51 116.72 1,548,275 -1.34(-1.14%)
Oct 21, 2020 116.25 119.32 115.59 118.06 2,155,678 +3.20(+2.79%)
Oct 20, 2020 113.67 116.57 113.22 114.86 1,637,236 +1.86(+1.65%)
Oct 19, 2020 112.29 115.61 111.59 113.00 1,942,026 +0.79(+0.70%)
Oct 16, 2020 112.56 113.07 110.42 112.21 1,485,600 +1.04(+0.94%)
Oct 15, 2020 108.20 112.10 107.05 111.17 1,754,474 +1.40(+1.28%)
Oct 14, 2020 111.87 112.50 109.28 109.77 1,439,373 -1.39(-1.25%)
Oct 13, 2020 112.00 113.40 110.39 111.16 2,181,585 +0.86(+0.78%)
Oct 12, 2020 112.50 113.94 108.85 110.30 2,160,158 -2.08(-1.85%)
Oct 09, 2020 113.64 114.40 111.66 112.38 1,696,600 -1.07(-0.94%)
Oct 08, 2020 115.95 117.49 113.10 113.45 2,589,821 -1.05(-0.92%)
Oct 07, 2020 114.59 115.49 112.13 114.50 2,253,919 +0.29(+0.25%)
Oct 06, 2020 113.94 115.82 112.79 114.21 1,685,455 +0.16(+0.14%)
Oct 05, 2020 112.99 115.15 111.68 114.05 1,721,613 +2.11(+1.88%)
Oct 02, 2020 113.13 115.90 111.63 111.94 1,664,000 -4.27(-3.67%)
Oct 01, 2020 112.23 116.58 111.13 116.21 2,833,784 +5.56(+5.02%)
Sep 30, 2020 108.43 111.79 108.43 110.65 2,413,730 +1.53(+1.40%)
Sep 29, 2020 108.22 109.38 106.63 109.12 3,238,950 +0.53(+0.49%)
Sep 28, 2020 107.15 109.84 106.78 108.59 2,435,313 +2.84(+2.69%)
Sep 25, 2020 103.58 107.52 102.77 105.75 1,851,600 +2.32(+2.24%)
Sep 24, 2020 101.02 105.13 100.61 103.43 1,661,624 +0.54(+0.52%)
Sep 23, 2020 106.94 107.25 102.41 102.89 2,350,221 -3.62(-3.40%)
Sep 22, 2020 108.38 108.79 105.46 106.51 2,665,727 -0.34(-0.32%)
Sep 21, 2020 106.08 107.25 104.21 106.85 2,832,414 -1.56(-1.44%)
Sep 18, 2020 107.74 109.77 105.36 108.41 6,138,400 +0.85(+0.79%)
Sep 17, 2020 107.95 108.46 105.65 107.56 2,669,035 -0.74(-0.68%)
Sep 16, 2020 110.75 111.39 107.79 108.30 4,088,572 -2.68(-2.41%)
Sep 15, 2020 109.95 111.66 108.71 110.98 2,459,953 +2.72(+2.51%)
Sep 14, 2020 105.74 109.27 105.74 108.26 3,473,937 +4.61(+4.45%)
Sep 11, 2020 106.86 106.86 101.65 103.65 2,302,400 -1.81(-1.72%)
Sep 10, 2020 106.29 108.37 104.17 105.46 2,005,370 -0.10(-0.09%)
Sep 09, 2020 104.49 106.67 102.13 105.56 2,711,249 +3.50(+3.43%)
Sep 08, 2020 100.64 105.54 100.25 102.06 3,918,101 -3.88(-3.66%)
Sep 04, 2020 108.51 110.95 102.08 105.94 3,004,000 -4.60(-4.16%)
Sep 03, 2020 114.23 114.82 108.81 110.54 2,414,468 -6.95(-5.92%)
Sep 02, 2020 114.70 117.62 112.88 117.49 3,026,641 +4.08(+3.60%)
Sep 01, 2020 110.87 115.25 110.87 113.41 2,799,835 +1.73(+1.55%)
Aug 31, 2020 111.49 112.25 110.44 111.68 2,619,261 +0.18(+0.16%)
Aug 28, 2020 112.18 113.56 109.87 111.50 1,343,300 -0.03(-0.03%)
Aug 27, 2020 112.45 113.27 111.34 111.53 2,006,112 -1.00(-0.89%)
Aug 26, 2020 113.20 114.08 110.95 112.53 1,651,650 +0.25(+0.22%)
Aug 25, 2020 110.78 112.52 109.56 112.28 1,808,422 +0.38(+0.34%)
Aug 24, 2020 113.64 114.96 111.01 111.90 1,650,408 -0.65(-0.58%)
Aug 21, 2020 113.54 114.70 112.41 112.55 2,096,400 -0.53(-0.47%)
Aug 20, 2020 113.99 115.53 112.16 113.08 1,695,333 -1.07(-0.94%)
Aug 19, 2020 114.82 118.46 113.94 114.15 4,237,667 -1.06(-0.92%)
Aug 18, 2020 114.54 116.46 114.10 115.21 4,318,455 +1.10(+0.96%)
Aug 17, 2020 118.80 119.79 113.56 114.11 4,507,987 -4.69(-3.95%)
Aug 14, 2020 118.00 121.44 117.65 118.80 2,220,000 +1.36(+1.16%)
Aug 13, 2020 118.25 118.25 116.69 117.44 2,065,430 +1.52(+1.31%)
Aug 12, 2020 115.85 118.00 115.42 115.92 2,197,740 +0.42(+0.36%)
Aug 11, 2020 115.38 118.39 114.87 115.50 2,575,340 -0.15(-0.13%)
Aug 10, 2020 117.01 119.49 112.69 115.65 4,572,262 -0.23(-0.20%)
Aug 07, 2020 114.44 116.25 113.03 115.88 2,267,000 +1.91(+1.68%)
Aug 06, 2020 117.73 118.00 113.88 113.97 4,489,477 -6.74(-5.58%)
Aug 05, 2020 119.00 123.00 115.31 120.71 6,657,505 +13.14(+12.22%)
Aug 04, 2020 110.20 110.47 105.99 107.57 3,171,834 -2.83(-2.56%)
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.