Indicators

Match Group Inc (NQ: MTCH )

31.18 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	141.18	143.20	137.16	139.86	3,206,000	-1.66(-1.17%)
Jan 28, 2021	132.39	146.79	132.20	141.52	3,648,196	+9.97(+7.58%)
Jan 27, 2021	134.18	137.66	130.00	131.55	3,580,941	-6.87(-4.96%)
Jan 26, 2021	139.42	142.40	137.55	138.42	2,080,457	-1.00(-0.72%)
Jan 25, 2021	141.59	142.38	133.36	139.42	5,522,366	-1.58(-1.12%)
Jan 22, 2021	143.00	144.18	139.55	141.00	3,146,500	-3.49(-2.42%)
Jan 21, 2021	148.59	149.50	143.36	144.49	1,965,020	-3.14(-2.13%)
Jan 20, 2021	147.26	148.60	146.19	147.63	2,675,572	+1.49(+1.02%)
Jan 19, 2021	151.50	152.15	144.01	146.14	3,836,218	-4.71(-3.12%)
Jan 15, 2021	149.07	152.16	145.09	150.85	2,543,900	+1.80(+1.21%)
Jan 14, 2021	156.79	158.22	148.03	149.05	1,905,814	-5.97(-3.85%)
Jan 13, 2021	154.00	159.85	153.58	155.02	2,146,428	+1.45(+0.94%)
Jan 12, 2021	152.00	154.17	150.73	153.57	1,309,253	+1.67(+1.10%)
Jan 11, 2021	151.62	153.59	148.27	151.90	1,628,160	+0.11(+0.07%)
Jan 08, 2021	154.20	154.75	148.75	151.79	1,226,800	-1.07(-0.70%)
Jan 07, 2021	149.49	153.07	149.46	152.86	1,785,465	+4.05(+2.72%)
Jan 06, 2021	147.70	150.54	147.16	148.81	1,807,000	-1.48(-0.98%)
Jan 05, 2021	148.54	151.84	148.43	150.29	860,308	+0.37(+0.25%)

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.