Skip to main content

Match Group Inc (NQ: MTCH )

36.03 -0.86 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 110.41 111.85 108.65 108.74 2,421,021 -1.98(-1.79%)
Mar 30, 2022 109.81 111.13 109.01 110.72 2,420,287 -0.44(-0.40%)
Mar 29, 2022 109.44 111.55 107.52 111.16 1,721,172 +3.35(+3.11%)
Mar 28, 2022 107.20 109.66 104.47 107.81 1,509,356 +1.08(+1.01%)
Mar 25, 2022 106.28 107.13 104.50 106.73 2,419,735 -0.33(-0.31%)
Mar 24, 2022 105.88 107.24 102.37 107.06 2,221,960 +4.57(+4.46%)
Mar 23, 2022 103.05 106.69 102.08 102.49 2,204,900 -1.82(-1.74%)
Mar 22, 2022 100.03 105.86 99.80 104.31 2,781,989 +4.28(+4.28%)
Mar 21, 2022 101.57 102.68 98.58 100.03 2,911,031 -2.66(-2.59%)
Mar 18, 2022 94.96 102.98 94.45 102.69 7,124,197 +7.42(+7.79%)
Mar 17, 2022 91.25 95.71 89.84 95.27 2,794,037 +2.91(+3.15%)
Mar 16, 2022 90.33 93.11 88.62 92.36 5,700,443 +4.79(+5.47%)
Mar 15, 2022 86.20 87.84 84.75 87.57 3,642,272 +2.51(+2.95%)
Mar 14, 2022 87.83 90.21 84.51 85.06 3,173,741 -3.39(-3.83%)
Mar 11, 2022 98.08 98.08 88.34 88.45 3,162,002 -6.33(-6.68%)
Mar 10, 2022 96.84 97.99 94.09 94.78 2,461,871 -4.15(-4.19%)
Mar 09, 2022 95.06 100.57 93.75 98.93 5,408,235 +11.23(+12.81%)
Mar 08, 2022 88.64 90.13 84.20 87.70 8,193,445 -1.48(-1.66%)
Mar 07, 2022 96.53 97.82 89.15 89.18 4,521,239 -7.41(-7.67%)
Mar 04, 2022 102.77 103.48 95.74 96.59 4,247,630 -6.40(-6.21%)
Mar 03, 2022 110.93 110.93 102.14 102.99 2,515,867 -6.24(-5.71%)
Mar 02, 2022 110.79 111.01 107.33 109.23 2,635,082 -1.19(-1.08%)
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.