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 (%)
Feb 28, 2020	17.82	18.70	17.77	18.56	10,973,868	+0.06(+0.31%)
Feb 27, 2020	18.23	19.11	18.03	18.50	11,172,077	-0.35(-1.88%)
Feb 26, 2020	19.41	19.65	18.71	18.86	13,143,907	-0.49(-2.52%)
Feb 25, 2020	20.10	20.25	19.20	19.35	10,153,864	-0.69(-3.42%)
Feb 24, 2020	19.87	20.29	19.59	20.03	11,497,791	-0.96(-4.56%)
Feb 21, 2020	21.38	21.41	20.79	20.99	4,553,651	-0.47(-2.20%)
Feb 20, 2020	21.66	21.93	21.02	21.46	5,744,586	-0.22(-1.01%)
Feb 19, 2020	22.07	22.17	21.67	21.68	5,249,603	-0.22(-1.02%)
Feb 18, 2020	21.84	22.05	21.51	21.90	6,383,306	+0.06(+0.26%)
Feb 14, 2020	21.50	22.01	21.44	21.84	7,846,581	+0.37(+1.72%)
Feb 13, 2020	21.39	21.69	21.07	21.48	5,787,090	-0.08(-0.38%)
Feb 12, 2020	21.29	21.62	20.85	21.56	8,802,218	+0.26(+1.23%)
Feb 11, 2020	21.71	21.82	21.28	21.30	6,256,249	-0.35(-1.62%)
Feb 10, 2020	22.07	22.30	21.61	21.65	5,733,446	-0.55(-2.50%)
Feb 07, 2020	22.65	22.90	22.10	22.20	17,054,390	-0.50(-2.21%)
Feb 06, 2020	21.77	23.49	21.77	22.70	27,757,178	+1.00(+4.62%)
Feb 05, 2020	22.86	23.24	21.48	21.70	24,835,554	-1.98(-8.36%)
Feb 04, 2020	23.42	23.70	22.99	23.68	10,942,493	+0.63(+2.74%)

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.