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 (%)
Jan 31, 2022 108.04 112.77 112.70 3,285,441 +3.48(+3.19%)
Jan 28, 2022 106.62 109.33 105.15 109.22 2,676,254 +2.33(+2.18%)
Jan 27, 2022 111.96 112.83 105.50 106.89 3,101,731 -3.28(-2.98%)
Jan 26, 2022 113.53 116.09 108.72 110.17 2,208,724 -1.53(-1.37%)
Jan 25, 2022 113.84 116.32 111.37 111.70 2,108,887 -5.55(-4.73%)
Jan 24, 2022 112.61 117.47 109.08 117.25 4,165,351 +1.41(+1.22%)
Jan 21, 2022 118.56 121.47 115.56 115.84 3,249,332 -2.82(-2.38%)
Jan 20, 2022 118.04 122.08 117.41 118.66 2,117,494 +2.39(+2.06%)
Jan 19, 2022 115.76 119.38 115.16 116.27 1,864,635 +0.40(+0.35%)
Jan 18, 2022 118.14 119.05 115.09 115.87 3,512,057 -5.22(-4.31%)
Jan 14, 2022 121.09 0 -2.11(-1.71%)
Jan 13, 2022 128.80 128.87 122.58 123.20 2,610,863 -0.88(-0.71%)
Jan 12, 2022 127.88 127.88 121.46 124.08 2,080,291 -1.92(-1.52%)
Jan 11, 2022 126.12 129.51 123.72 126.00 1,809,119 -0.56(-0.44%)
Jan 10, 2022 123.50 126.65 119.33 126.56 2,109,555 +1.29(+1.03%)
Jan 07, 2022 125.91 128.37 124.92 125.27 1,262,582 -0.79(-0.63%)
Jan 06, 2022 125.49 128.56 122.56 126.06 2,258,133 +0.54(+0.43%)
Jan 05, 2022 132.03 133.10 124.90 125.52 2,813,438 -7.45(-5.60%)
Jan 04, 2022 136.99 136.99 129.61 132.97 2,445,826 -1.26(-0.94%)
Jan 03, 2022 132.90 136.76 131.38 134.23 2,364,887 +1.98(+1.50%)
Dec 31, 2021 133.20 134.84 132.12 132.25 1,220,381 -0.95(-0.71%)
Dec 30, 2021 130.00 134.97 129.96 133.20 1,273,707 +3.20(+2.46%)
Dec 29, 2021 132.24 132.99 129.86 130.00 1,137,338 -2.94(-2.21%)
Dec 28, 2021 134.05 135.21 132.80 132.94 1,269,859 -1.07(-0.80%)
Dec 27, 2021 133.73 135.09 132.50 134.01 1,643,316 +0.57(+0.43%)
Dec 23, 2021 131.60 134.52 130.65 133.44 1,390,587 +2.05(+1.56%)
Dec 22, 2021 131.00 131.99 129.02 131.39 1,117,794 -0.10(-0.08%)
Dec 21, 2021 131.49 132.41 126.62 131.49 2,378,312 +5.65(+4.49%)
Dec 20, 2021 124.00 128.23 122.26 125.84 2,659,119 -0.81(-0.64%)
Dec 17, 2021 123.18 128.60 119.63 126.65 6,722,935 +2.21(+1.78%)
Dec 16, 2021 124.87 125.91 121.69 124.44 3,374,303 +0.63(+0.51%)
Dec 15, 2021 123.27 124.41 118.51 123.81 3,803,310 +1.00(+0.81%)
Dec 14, 2021 124.07 126.31 121.85 122.81 2,666,935 -8.70(-6.62%)
Dec 13, 2021 129.92 131.51 126.01 131.51 2,318,598 +1.17(+0.90%)
Dec 10, 2021 133.96 134.39 129.74 130.34 1,624,828 -1.87(-1.41%)
Dec 09, 2021 134.71 137.12 131.89 132.21 1,872,335 -3.39(-2.50%)
Dec 08, 2021 134.00 141.40 133.37 135.60 3,916,194 +1.15(+0.86%)
Dec 07, 2021 131.96 137.74 131.86 134.45 2,773,938 +5.01(+3.87%)
Dec 06, 2021 125.96 129.86 123.84 129.44 3,628,164 +3.25(+2.58%)
Dec 03, 2021 129.08 129.08 120.89 126.19 3,298,549 -2.09(-1.63%)
Dec 02, 2021 127.69 129.07 125.65 128.28 3,239,460 -0.75(-0.58%)
Dec 01, 2021 133.31 134.95 126.64 129.03 6,040,195 -0.96(-0.74%)
Nov 30, 2021 133.03 134.00 132.13 129.99 3,124,543 -4.09(-3.05%)
Nov 29, 2021 135.74 135.84 132.94 134.08 2,684,256 +0.41(+0.31%)
Nov 26, 2021 134.86 134.98 130.79 133.67 2,490,558 -3.74(-2.72%)
Nov 24, 2021 133.94 137.53 132.93 137.41 2,025,891 +2.34(+1.73%)
Nov 23, 2021 137.56 138.57 133.76 135.07 3,193,150 -2.28(-1.66%)
Nov 22, 2021 141.99 143.65 134.67 137.35 4,620,621 -3.05(-2.17%)
Nov 19, 2021 141.92 142.39 139.53 140.40 3,256,460 -1.99(-1.40%)
Nov 18, 2021 147.49 142.55 141.57 142.39 2,782,768 -5.22(-3.54%)
Nov 17, 2021 146.80 148.53 145.19 147.61 1,842,365 +0.86(+0.59%)
Nov 16, 2021 147.70 148.00 144.23 146.75 1,399,609 -1.67(-1.13%)
Nov 15, 2021 147.20 149.83 146.54 148.42 1,588,095 +1.47(+1.00%)
Nov 12, 2021 150.15 151.95 146.22 146.95 3,650,488 -2.80(-1.87%)
Nov 11, 2021 154.68 155.48 149.58 149.75 2,116,171 -4.65(-3.01%)
Nov 10, 2021 154.13 154.40 2,040,302 -1.19(-0.76%)
Nov 09, 2021 156.72 156.86 151.76 155.59 2,134,203 -0.32(-0.21%)
Nov 08, 2021 160.48 160.90 155.43 155.91 2,920,561 -4.82(-3.00%)
Nov 05, 2021 158.00 164.56 158.00 160.73 2,527,858 +3.75(+2.39%)
Nov 04, 2021 152.05 159.19 150.46 156.98 2,433,769 +4.04(+2.64%)
Nov 03, 2021 148.55 156.07 145.75 152.94 3,933,793 +4.39(+2.96%)
Nov 02, 2021 152.86 153.29 146.11 148.55 3,622,092 -5.54(-3.60%)
Nov 01, 2021 150.80 154.21 153.59 154.09 2,038,343 +3.31(+2.20%)
Oct 29, 2021 155.86 155.91 149.55 150.78 3,398,411 -5.29(-3.39%)
Oct 28, 2021 159.13 154.96 156.07 2,693,529 -2.39(-1.51%)
Oct 27, 2021 162.86 164.03 158.34 158.46 2,016,867 -4.74(-2.90%)
Oct 26, 2021 167.90 163.20 2,519,333 -4.45(-2.65%)
Oct 25, 2021 168.04 167.65 2,997,216 -1.67(-0.99%)
Oct 22, 2021 172.43 174.50 168.49 169.32 3,667,787 -6.21(-3.54%)
Oct 21, 2021 158.97 182.00 158.11 175.53 8,057,219 +16.33(+10.26%)
Oct 20, 2021 161.52 161.59 158.36 159.20 1,588,037 -1.49(-0.93%)
Oct 19, 2021 159.00 162.72 158.10 160.69 1,966,134 +2.46(+1.55%)
Oct 18, 2021 159.02 159.43 155.77 158.23 2,152,601 -1.79(-1.12%)
Oct 15, 2021 157.99 160.08 156.16 160.02 1,921,459 +3.01(+1.92%)
Oct 14, 2021 161.21 161.58 156.70 157.01 3,385,423 -1.95(-1.23%)
Oct 13, 2021 160.11 160.33 157.12 158.96 2,311,116 +0.16(+0.10%)
Oct 12, 2021 155.96 159.40 155.96 158.80 1,214,099 +3.16(+2.03%)
Oct 11, 2021 156.44 158.52 155.46 155.64 1,179,902 -1.90(-1.21%)
Oct 08, 2021 160.17 160.65 157.36 157.54 1,759,318 -2.39(-1.49%)
Oct 07, 2021 158.61 161.38 158.50 159.93 2,661,041 +2.62(+1.67%)
Oct 06, 2021 152.10 157.48 151.78 157.31 1,863,209 +2.81(+1.82%)
Oct 05, 2021 153.57 155.13 152.49 154.50 1,892,730 +1.85(+1.21%)
Oct 04, 2021 157.87 157.87 150.11 152.65 2,997,743 -5.98(-3.77%)
Oct 01, 2021 157.25 160.62 154.87 158.63 2,606,300 +1.64(+1.04%)
Sep 30, 2021 152.94 158.72 152.94 156.99 4,428,472 +4.61(+3.03%)
Sep 29, 2021 158.22 161.46 151.79 152.38 4,269,353 -4.11(-2.63%)
Sep 28, 2021 162.94 165.14 156.05 156.49 4,371,712 -8.15(-4.95%)
Sep 27, 2021 159.55 165.61 158.98 164.64 3,829,997 +3.73(+2.32%)
Sep 24, 2021 154.46 161.36 153.12 160.91 4,332,314 +6.14(+3.97%)
Sep 23, 2021 154.51 155.42 152.36 154.77 2,514,215 +1.12(+0.73%)
Sep 22, 2021 151.50 154.40 150.29 153.65 2,675,803 +1.73(+1.14%)
Sep 21, 2021 152.00 153.02 148.16 151.92 3,241,163 +0.42(+0.28%)
Sep 20, 2021 155.96 157.00 148.67 151.50 4,257,855 -5.64(-3.59%)
Sep 17, 2021 160.59 160.59 154.71 157.14 54,374,808 -2.92(-1.82%)
Sep 16, 2021 158.15 160.66 157.75 160.06 4,811,923 +1.17(+0.74%)
Sep 15, 2021 157.79 159.97 156.60 158.89 4,088,088 +1.53(+0.97%)
Sep 14, 2021 161.72 162.43 156.84 157.36 3,572,527 -4.65(-2.87%)
Sep 13, 2021 165.16 166.00 158.74 162.01 4,857,450 -2.37(-1.44%)
Sep 10, 2021 158.54 171.52 153.40 164.38 11,936,664 +6.67(+4.23%)
Sep 09, 2021 157.13 160.10 156.68 157.71 3,313,617 -0.58(-0.37%)
Sep 08, 2021 158.73 162.00 157.24 158.29 5,153,563 -1.07(-0.67%)
Sep 07, 2021 161.01 162.70 155.82 159.36 18,252,158 +11.17(+7.54%)
Sep 03, 2021 145.34 148.67 144.09 148.19 3,108,801 +1.08(+0.73%)
Sep 02, 2021 143.09 148.34 140.35 147.11 6,495,306 +8.49(+6.12%)
Sep 01, 2021 139.06 141.67 137.68 138.62 2,615,355 +1.18(+0.86%)
Aug 31, 2021 139.94 140.05 136.83 137.44 2,273,385 -2.09(-1.50%)
Aug 30, 2021 140.76 142.41 138.02 139.53 2,107,294 -1.47(-1.04%)
Aug 27, 2021 136.74 142.01 136.66 141.00 2,557,535 +4.26(+3.12%)
Aug 26, 2021 137.21 139.17 136.33 136.74 2,182,837 -0.19(-0.14%)
Aug 25, 2021 138.40 138.98 134.65 136.93 2,570,519 -3.23(-2.30%)
Aug 24, 2021 137.40 141.92 137.16 140.16 3,616,907 +3.63(+2.66%)
Aug 23, 2021 133.50 137.15 132.63 136.53 3,114,377 +3.87(+2.92%)
Aug 20, 2021 133.40 133.52 130.88 132.66 1,708,295 -0.89(-0.67%)
Aug 19, 2021 131.46 134.53 130.82 133.55 2,814,730 -0.18(-0.13%)
Aug 18, 2021 131.15 136.08 131.09 133.73 2,458,061 +2.89(+2.21%)
Aug 17, 2021 133.92 134.15 129.75 130.84 2,837,645 -3.87(-2.87%)
Aug 16, 2021 135.09 135.87 131.78 134.71 2,748,827 -1.54(-1.13%)
Aug 13, 2021 138.97 139.41 134.85 136.25 2,740,042 -2.85(-2.05%)
Aug 12, 2021 139.90 140.94 136.73 139.10 2,408,846 -1.35(-0.96%)
Aug 11, 2021 140.77 141.33 136.60 140.45 2,587,372 +1.48(+1.06%)
Aug 10, 2021 141.41 142.02 138.28 138.97 2,819,935 -2.15(-1.52%)
Aug 09, 2021 145.40 145.95 140.93 141.12 2,997,853 -4.67(-3.20%)
Aug 06, 2021 146.40 148.07 145.05 145.79 2,641,760 -0.57(-0.39%)
Aug 05, 2021 149.88 150.25 145.00 146.36 4,417,277 -4.21(-2.80%)
Aug 04, 2021 152.10 152.80 146.47 150.57 6,548,853 -7.90(-4.99%)
Aug 03, 2021 162.45 162.45 155.23 158.47 2,353,740 -2.87(-1.78%)
Aug 02, 2021 161.05 163.00 157.01 161.34 1,592,108 +2.07(+1.30%)
Jul 30, 2021 161.44 161.96 159.04 159.27 1,359,723 -4.13(-2.53%)
Jul 29, 2021 163.70 165.22 162.20 163.40 911,234 -0.22(-0.13%)
Jul 28, 2021 162.91 167.00 162.15 163.62 1,737,407 +1.44(+0.89%)
Jul 27, 2021 164.57 165.39 159.07 162.18 1,423,389 -2.05(-1.25%)
Jul 26, 2021 165.18 165.54 162.11 164.23 1,286,344 -1.63(-0.98%)
Jul 23, 2021 161.18 168.21 161.18 165.86 2,363,343 +5.36(+3.34%)
Jul 22, 2021 159.29 160.69 157.63 160.50 884,043 +0.80(+0.50%)
Jul 21, 2021 154.30 160.86 154.17 159.70 1,846,168 +5.93(+3.86%)
Jul 20, 2021 153.51 155.59 153.07 153.77 4,783,146 +0.44(+0.29%)
Jul 19, 2021 159.50 160.00 152.48 153.33 3,142,386 -7.84(-4.86%)
Jul 16, 2021 163.17 163.32 158.98 161.17 1,128,362 -1.66(-1.02%)
Jul 15, 2021 162.10 164.55 158.16 162.83 2,185,103 +1.42(+0.88%)
Jul 14, 2021 165.25 166.79 160.26 161.41 1,353,215 -3.20(-1.94%)
Jul 13, 2021 162.75 166.68 162.19 164.61 1,760,934 +1.77(+1.09%)
Jul 12, 2021 163.21 164.30 161.30 162.84 1,385,202 +0.21(+0.13%)
Jul 09, 2021 159.76 162.78 158.14 162.63 1,436,175 +4.38(+2.77%)
Jul 08, 2021 154.98 158.90 154.31 158.25 1,217,292 +0.56(+0.36%)
Jul 07, 2021 162.49 162.49 156.72 157.69 1,438,122 -3.55(-2.20%)
Jul 06, 2021 161.35 163.21 160.25 161.24 1,076,896 -0.16(-0.10%)
Jul 02, 2021 160.41 163.90 159.66 161.40 1,270,284 +1.92(+1.20%)
Jul 01, 2021 160.60 163.64 157.95 159.48 1,881,056 -1.77(-1.10%)
Jun 30, 2021 162.27 163.12 160.58 161.25 1,532,866 -1.03(-0.63%)
Jun 29, 2021 160.50 162.98 159.28 162.28 1,285,484 +0.75(+0.46%)
Jun 28, 2021 161.14 162.29 159.28 161.53 1,922,106 -0.47(-0.29%)
Jun 25, 2021 165.47 165.71 161.33 162.00 4,200,297 -2.27(-1.38%)
Jun 24, 2021 162.60 167.46 162.56 164.27 2,195,081 +2.74(+1.70%)
Jun 23, 2021 158.82 162.17 156.37 161.53 2,032,434 +2.47(+1.55%)
Jun 22, 2021 155.96 159.99 154.81 159.06 2,443,942 +3.34(+2.14%)
Jun 21, 2021 154.52 157.14 151.30 155.72 2,235,081 +1.80(+1.17%)
Jun 18, 2021 151.12 155.75 149.56 153.92 3,776,211 +3.67(+2.44%)
Jun 17, 2021 141.89 151.05 141.14 150.25 3,008,739 +7.23(+5.06%)
Jun 16, 2021 142.60 145.26 141.76 143.02 1,714,958 +0.68(+0.48%)
Jun 15, 2021 143.59 144.31 142.10 142.34 1,102,560 -1.52(-1.06%)
Jun 14, 2021 141.85 145.32 141.56 143.86 1,473,905 +2.29(+1.62%)
Jun 11, 2021 141.69 141.93 139.71 141.57 1,473,391 -0.31(-0.22%)
Jun 10, 2021 141.00 142.67 140.00 141.88 1,384,345 +0.11(+0.08%)
Jun 09, 2021 144.88 144.88 141.67 141.77 1,140,066 -1.08(-0.76%)
Jun 08, 2021 144.10 145.20 141.52 142.85 1,935,192 -0.63(-0.44%)
Jun 07, 2021 138.02 143.99 137.93 143.48 2,110,869 +5.55(+4.02%)
Jun 04, 2021 136.59 138.73 136.59 137.93 2,160,271 +1.12(+0.82%)
Jun 03, 2021 137.83 140.61 136.03 136.81 2,466,500 -2.62(-1.88%)
Jun 02, 2021 143.22 143.82 137.80 139.43 3,088,880 -3.79(-2.65%)
Jun 01, 2021 143.87 145.70 141.53 143.22 1,883,474 -0.16(-0.11%)
May 28, 2021 142.63 145.38 142.18 143.38 1,624,821 +0.37(+0.26%)
May 27, 2021 143.87 145.50 142.42 143.01 2,229,338 -1.63(-1.13%)
May 26, 2021 144.98 146.40 143.17 144.64 1,549,174 +0.38(+0.26%)
May 25, 2021 148.49 149.38 142.85 144.26 2,175,929 -3.04(-2.06%)
May 24, 2021 144.18 148.43 143.33 147.30 1,745,747 +3.98(+2.78%)
May 21, 2021 144.08 145.49 142.75 143.32 1,252,505 +0.54(+0.38%)
May 20, 2021 137.24 143.23 137.02 142.78 1,556,167 +3.94(+2.84%)
May 19, 2021 132.69 139.12 132.33 138.84 2,550,298 +1.98(+1.45%)
May 18, 2021 141.70 142.77 136.50 136.86 2,452,271 -3.13(-2.24%)
May 17, 2021 140.35 141.15 138.28 139.99 1,404,957 -2.20(-1.55%)
May 14, 2021 140.13 142.84 139.01 142.19 1,397,124 +3.79(+2.74%)
May 13, 2021 142.95 144.25 135.51 138.40 2,305,642 -3.22(-2.27%)
May 12, 2021 142.88 144.00 140.25 141.62 1,680,221 -4.78(-3.27%)
May 11, 2021 137.50 147.09 137.01 146.40 2,085,911 +4.59(+3.24%)
May 10, 2021 144.15 145.04 140.99 141.81 1,641,523 -4.38(-3.00%)
May 07, 2021 142.74 148.55 142.17 146.19 1,977,954 +6.23(+4.45%)
May 06, 2021 142.16 145.49 139.10 139.96 2,575,307 -3.71(-2.58%)
May 05, 2021 147.00 152.84 140.88 143.67 5,260,341 +4.74(+3.41%)
May 04, 2021 146.68 148.25 136.15 138.93 4,810,967 -9.51(-6.41%)
May 03, 2021 156.26 156.59 148.23 148.44 3,298,738 -7.19(-4.62%)
Apr 30, 2021 154.26 157.68 154.26 155.63 2,126,600 -0.92(-0.59%)
Apr 29, 2021 160.14 160.25 154.74 156.55 1,933,172 -2.58(-1.62%)
Apr 28, 2021 155.44 159.87 155.44 159.13 1,743,489 +1.33(+0.84%)
Apr 27, 2021 153.47 158.52 153.25 157.80 3,012,050 +5.30(+3.48%)
Apr 26, 2021 150.88 152.55 148.96 152.50 1,510,144 +3.49(+2.34%)
Apr 23, 2021 142.81 149.37 142.81 149.01 1,991,100 +5.53(+3.85%)
Apr 22, 2021 141.29 146.94 140.51 143.48 1,386,334 +2.43(+1.72%)
Apr 21, 2021 138.30 141.41 138.30 141.05 1,768,187 +1.33(+0.95%)
Apr 20, 2021 145.33 145.76 139.51 139.72 1,493,415 -6.28(-4.30%)
Apr 19, 2021 145.29 146.75 143.07 146.00 964,330 +0.70(+0.48%)
Apr 16, 2021 145.92 146.54 144.16 145.30 1,157,500 -1.17(-0.80%)
Apr 15, 2021 146.65 147.71 145.82 146.47 1,426,838 +2.29(+1.59%)
Apr 14, 2021 146.00 146.79 143.90 144.18 900,889 -1.97(-1.35%)
Apr 13, 2021 142.36 146.94 142.36 146.15 1,371,540 +1.62(+1.12%)
Apr 12, 2021 145.56 148.94 143.54 144.53 1,448,461 +0.66(+0.46%)
Apr 09, 2021 144.33 144.76 141.49 143.87 1,425,200 -1.68(-1.15%)
Apr 08, 2021 143.95 145.66 141.07 145.55 2,715,169 +3.69(+2.60%)
Apr 07, 2021 142.89 142.90 140.07 141.86 1,249,674 -1.28(-0.89%)
Apr 06, 2021 144.39 144.97 141.90 143.14 1,319,522 -1.01(-0.70%)
Apr 05, 2021 142.23 144.76 140.63 144.15 1,402,556 +1.49(+1.04%)
Apr 01, 2021 139.54 144.80 139.50 142.66 2,330,200 +5.28(+3.84%)
Mar 31, 2021 133.32 139.75 133.32 137.38 2,868,266 +5.90(+4.49%)
Mar 30, 2021 132.44 132.58 129.68 131.48 2,386,085 -1.67(-1.25%)
Mar 29, 2021 137.60 138.70 131.80 133.15 2,671,251 -5.12(-3.70%)
Mar 26, 2021 134.51 138.36 132.32 138.27 2,608,600 +3.67(+2.73%)
Mar 25, 2021 137.35 139.08 133.27 134.60 3,247,056 -5.20(-3.72%)
Mar 24, 2021 146.79 147.05 139.21 139.80 2,316,066 -6.09(-4.17%)
Mar 23, 2021 154.54 156.29 145.85 145.89 2,424,033 -9.00(-5.81%)
Mar 22, 2021 153.37 156.06 151.84 154.89 1,505,434 +2.19(+1.43%)
Mar 19, 2021 147.88 153.84 146.36 152.70 3,207,500 +5.56(+3.78%)
Mar 18, 2021 151.41 152.30 146.33 147.14 2,001,010 -7.27(-4.71%)
Mar 17, 2021 151.43 156.51 150.25 154.41 1,424,744 +0.22(+0.14%)
Mar 16, 2021 155.72 157.46 152.14 154.19 1,486,251 +0.26(+0.17%)
Mar 15, 2021 152.50 156.55 151.81 153.93 1,570,698 +0.55(+0.36%)
Mar 12, 2021 154.23 155.00 149.34 153.38 1,643,100 -1.97(-1.27%)
Mar 11, 2021 150.97 157.90 150.52 155.35 2,235,272 +8.50(+5.79%)
Mar 10, 2021 152.60 154.29 144.88 146.85 1,953,561 -5.26(-3.46%)
Mar 09, 2021 148.85 154.31 148.85 152.11 2,275,721 +6.55(+4.50%)
Mar 08, 2021 146.30 148.97 143.49 145.56 3,837,126 -0.73(-0.50%)
Mar 05, 2021 149.01 149.01 142.18 146.29 5,159,200 +2.63(+1.83%)
Mar 04, 2021 146.23 149.22 140.01 143.66 3,262,709 -3.68(-2.50%)
Mar 03, 2021 151.48 152.72 146.12 147.34 1,838,063 -5.17(-3.39%)
Mar 02, 2021 156.99 157.36 152.13 152.51 1,944,127 -4.01(-2.56%)
Mar 01, 2021 157.87 157.87 153.88 156.52 1,867,309 +3.67(+2.40%)
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.