Indicators

Match Group Inc (NQ: MTCH )

30.69 +0.11 (+0.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	112.24	114.02	110.24	111.49	2,428,334	-1.73(-1.53%)
Feb 25, 2022	113.27	113.87	108.54	113.22	2,682,137	+0.18(+0.16%)
Feb 24, 2022	101.28	113.55	100.60	113.04	2,736,250	+8.50(+8.13%)
Feb 23, 2022	107.74	108.01	104.26	104.54	3,741,686	-2.62(-2.44%)
Feb 22, 2022	106.82	109.35	106.01	107.16	2,266,082	-0.40(-0.37%)
Feb 18, 2022				107.56	0	-4.32(-3.86%)
Feb 17, 2022	115.01	116.42	111.44	111.88	2,329,356	-5.45(-4.65%)
Feb 16, 2022	116.06	117.96	114.78	117.33	2,017,879	-1.11(-0.94%)
Feb 15, 2022	116.29	118.95	115.34	118.44	1,642,683	+4.66(+4.10%)
Feb 14, 2022	112.35	117.15	111.83	113.78	2,102,005	+1.02(+0.90%)
Feb 11, 2022	114.23	117.38	111.69	112.76	2,316,227	-1.64(-1.43%)
Feb 10, 2022	113.82	117.31	113.09	114.40	1,787,119	-2.79(-2.38%)
Feb 09, 2022	115.00	117.39	112.18	117.19	2,785,016	+4.77(+4.24%)
Feb 08, 2022	112.74	113.75	111.59	112.42	2,139,424	-0.99(-0.87%)
Feb 07, 2022	116.52	116.95	112.98	113.41	2,035,824	-2.57(-2.22%)
Feb 04, 2022	111.34	117.18	109.86	115.98	2,834,970	+4.00(+3.57%)
Feb 03, 2022	115.00		111.73	111.98	3,099,687	-6.03(-5.11%)
Feb 02, 2022	113.48	121.49	111.49	118.01	5,698,980	+5.92(+5.28%)

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.