Indicators

Match Group Inc (NQ: MTCH )

32.25 +0.32 (+1.00%)

Streaming Delayed Price Updated: 11:03 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.