Skip to main content

Match Group Inc (NQ: MTCH )

36.28 +0.40 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 103.63 103.97 101.55 102.70 3,006,700 +0.35(+0.34%)
Jul 30, 2020 101.99 104.33 100.58 102.35 3,173,331 -0.44(-0.43%)
Jul 29, 2020 100.00 103.50 99.00 102.79 4,458,697 +4.35(+4.42%)
Jul 28, 2020 91.51 101.90 91.51 98.44 7,953,027 +6.67(+7.27%)
Jul 27, 2020 91.69 93.78 91.00 91.77 4,017,271 +1.41(+1.56%)
Jul 24, 2020 89.99 91.80 87.56 90.36 2,607,300 -0.79(-0.87%)
Jul 23, 2020 93.01 94.44 90.59 91.15 1,632,929 -2.22(-2.38%)
Jul 22, 2020 94.00 96.02 92.92 93.37 2,725,425 -0.56(-0.60%)
Jul 21, 2020 98.41 98.41 92.62 93.93 3,217,677 -3.24(-3.33%)
Jul 20, 2020 91.71 98.98 91.46 97.17 6,021,711 +5.42(+5.91%)
Jul 17, 2020 95.10 95.87 90.95 91.75 4,195,200 -2.71(-2.87%)
Jul 16, 2020 95.54 95.81 93.50 94.46 2,535,604 -1.97(-2.04%)
Jul 15, 2020 98.35 99.00 95.75 96.43 2,853,975 -1.50(-1.53%)
Jul 14, 2020 96.00 99.18 94.40 97.93 6,046,163 +1.01(+1.04%)
Jul 13, 2020 100.72 101.47 96.24 96.92 4,708,312 -3.47(-3.46%)
Jul 10, 2020 96.87 102.15 96.40 100.39 4,693,900 +4.07(+4.23%)
Jul 09, 2020 95.00 97.90 94.50 96.32 4,777,765 +2.12(+2.25%)
Jul 08, 2020 92.00 95.87 91.51 94.20 4,442,295 +2.20(+2.39%)
Jul 07, 2020 93.34 94.76 91.56 92.00 8,122,762 -2.78(-2.93%)
Jul 06, 2020 100.00 100.53 93.24 94.78 13,034,438 -4.14(-4.19%)
Jul 02, 2020 105.10 108.45 96.12 98.92 7,160,800 -6.75(-6.39%)
Jul 01, 2020 106.00 107.43 94.01 105.67 12,163,710 +75.10(+245.69%)
Jun 30, 2020 30.32 30.83 29.99 30.57 12,256,608 +0.30(+0.99%)
Jun 29, 2020 28.84 30.39 28.74 30.27 15,370,296 +1.38(+4.76%)
Jun 26, 2020 28.45 29.12 27.94 28.89 10,358,916 +0.64(+2.25%)
Jun 25, 2020 27.88 28.63 27.79 28.26 4,232,079 +0.27(+0.95%)
Jun 24, 2020 28.13 28.50 27.18 27.99 8,081,587 -0.17(-0.60%)
Jun 23, 2020 27.43 28.48 27.03 28.16 9,579,529 +0.97(+3.57%)
Jun 22, 2020 27.52 27.57 26.72 27.19 7,115,752 -0.15(-0.54%)
Jun 19, 2020 28.32 28.39 27.19 27.34 10,815,227 -0.71(-2.52%)
Jun 18, 2020 27.03 28.26 26.86 28.04 10,834,401 +1.07(+3.95%)
Jun 17, 2020 26.54 27.07 26.16 26.98 8,669,496 +0.64(+2.44%)
Jun 16, 2020 25.70 26.60 25.61 26.33 11,774,390 +1.11(+4.39%)
Jun 15, 2020 24.56 25.29 24.41 25.23 7,837,157 +0.31(+1.25%)
Jun 12, 2020 25.17 25.23 24.09 24.91 8,342,114 +0.45(+1.83%)
Jun 11, 2020 24.26 24.76 23.58 24.47 10,316,773 -0.79(-3.13%)
Jun 10, 2020 25.74 25.89 25.03 25.26 6,981,199 -0.35(-1.38%)
Jun 09, 2020 25.80 25.84 24.99 25.61 9,116,813 +0.05(+0.20%)
Jun 08, 2020 25.83 26.51 25.51 25.56 6,291,245 -0.17(-0.64%)
Jun 05, 2020 26.14 26.44 25.53 25.73 6,464,692 -0.37(-1.41%)
Jun 04, 2020 26.53 26.86 25.60 26.09 6,534,196 -0.75(-2.80%)
Jun 03, 2020 26.95 27.29 26.22 26.84 6,852,031 -0.10(-0.37%)
Jun 02, 2020 26.78 27.00 25.92 26.94 7,289,059 +0.75(+2.87%)
Jun 01, 2020 25.45 26.46 25.45 26.19 7,527,185 +0.77(+3.02%)
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.