Indicators

Match Group Inc (NQ: MTCH )

30.96 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	20.01	20.20	19.92	20.13	1,738,042	+0.09(+0.47%)
Nov 27, 2019	20.09	20.14	19.90	20.03	3,926,792	-0.13(-0.64%)
Nov 26, 2019	19.82	20.24	19.82	20.16	14,226,883	+0.38(+1.91%)
Nov 25, 2019	20.02	20.12	19.65	19.78	5,440,746	-0.17(-0.84%)
Nov 22, 2019	20.06	20.07	19.82	19.95	4,095,589	-0.05(-0.24%)
Nov 21, 2019	20.12	20.70	20.00	20.00	4,789,108	-0.12(-0.61%)
Nov 20, 2019	20.45	20.67	19.84	20.12	7,435,485	-0.40(-1.93%)
Nov 19, 2019	20.25	20.52	20.23	20.52	3,515,059	+0.22(+1.08%)
Nov 18, 2019	20.11	20.43	19.97	20.30	3,690,351	+0.29(+1.44%)
Nov 15, 2019	19.86	20.19	19.72	20.01	3,365,772	+0.20(+1.01%)
Nov 14, 2019	19.43	19.85	19.33	19.81	3,742,048	+0.19(+0.99%)
Nov 13, 2019	19.41	19.74	19.37	19.62	3,456,824	+0.08(+0.42%)
Nov 12, 2019	19.57	19.70	19.19	19.53	6,294,236	-0.08(-0.41%)
Nov 11, 2019	19.64	19.77	19.50	19.61	5,824,775	-0.11(-0.56%)
Nov 08, 2019	19.99	20.01	19.25	19.73	13,059,659	-0.18(-0.89%)
Nov 07, 2019	19.51	20.36	19.51	19.90	17,803,338	+0.76(+3.97%)
Nov 06, 2019	17.78	19.19	17.56	19.14	36,414,992	-0.49(-2.52%)
Nov 05, 2019	20.34	20.60	19.64	19.64	22,126,228	-0.70(-3.43%)
Nov 04, 2019	20.90	20.97	20.29	20.33	9,817,343	-0.51(-2.45%)

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.