Indicators

Match Group Inc (NQ: MTCH )

32.22 -0.06 (-0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.