Indicators

Match Group Inc (NQ: MTCH )

30.03 -0.35 (-1.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	2.919	3.009	2.870	2.960	3,789,546	+0.08(+2.64%)
Feb 26, 2016	2.894	2.908	2.854	2.884	1,497,613	-0.01(-0.28%)
Feb 25, 2016	2.889	2.922	2.856	2.892	1,378,100	+0.02(+0.57%)
Feb 24, 2016	2.851	2.894	2.749	2.875	2,055,245	+0.06(+2.22%)
Feb 23, 2016	2.788	2.905	2.788	2.813	2,796,218	-0.03(-1.15%)
Feb 22, 2016	2.851	2.916	2.821	2.845	2,947,320	-0.01(-0.29%)
Feb 19, 2016	2.832	2.886	2.764	2.854	2,511,973	+0.02(+0.57%)
Feb 18, 2016	2.767	2.927	2.699	2.837	3,549,533	+0.09(+3.26%)
Feb 17, 2016	2.767	2.911	2.734	2.748	4,475,673	-0.02(-0.79%)
Feb 16, 2016	2.748	2.854	2.677	2.769	3,788,939	+0.10(+3.77%)
Feb 12, 2016	2.609	2.669	2.669	2.669	3,844,705	+0.03(+1.24%)
Feb 11, 2016	2.503	2.704	2.460	2.636	4,618,081	+0.08(+3.19%)
Feb 10, 2016	2.473	2.574	2.402	2.555	2,340,376	+0.08(+3.07%)
Feb 09, 2016	2.446	2.517	2.286	2.479	6,868,104	-0.02(-0.76%)
Feb 08, 2016	2.454	2.650	2.446	2.498	3,259,794	-0.03(-1.18%)
Feb 05, 2016	2.658	2.715	2.525	2.528	5,246,965	-0.13(-4.71%)
Feb 04, 2016	2.775	2.854	2.378	2.653	20,220,532	-0.24(-8.44%)
Feb 03, 2016	2.712	2.941	2.492	2.897	24,286,240	-0.42(-12.55%)
Feb 02, 2016	3.457	3.486	3.261	3.313	7,418,615	-0.16(-4.69%)

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.