Indicators

Match Group Inc (NQ: MTCH )

30.58 +0.76 (+2.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	71.68	73.47	70.60	73.31	2,296,574	+0.79(+1.09%)
Jul 28, 2022	71.37	72.77	69.62	72.52	1,743,189	+0.56(+0.78%)
Jul 27, 2022	70.59	72.33	69.79	71.96	2,823,717	+3.51(+5.13%)
Jul 26, 2022	71.04	71.04	67.99	68.45	1,769,793	-2.90(-4.06%)
Jul 25, 2022	72.26	72.26	69.92	71.35	1,581,743	-0.86(-1.19%)
Jul 22, 2022	73.61	75.36	71.59	72.21	1,696,550	-2.47(-3.31%)
Jul 21, 2022	72.84	74.73	72.59	74.68	1,934,946	+1.34(+1.83%)
Jul 20, 2022	71.38	74.14	70.67	73.34	2,129,087	+2.89(+4.10%)
Jul 19, 2022	66.80	70.59	66.25	70.45	3,114,099	+5.32(+8.17%)
Jul 18, 2022	66.82	67.91	64.76	65.13	2,647,179	-0.11(-0.17%)
Jul 15, 2022	65.14	65.88	63.33	65.24	3,362,656	+1.24(+1.94%)
Jul 14, 2022	66.50	66.68	63.90	64.00	2,735,001	-3.02(-4.51%)
Jul 13, 2022	67.26	68.72	66.21	67.02	2,398,123	-2.17(-3.14%)
Jul 12, 2022	70.56	72.49	68.58	69.19	2,462,579	-1.01(-1.44%)
Jul 11, 2022	73.84	74.46	69.76	70.20	3,066,032	-5.04(-6.70%)
Jul 08, 2022	74.38	76.08	72.71	75.24	2,369,524	-0.64(-0.84%)
Jul 07, 2022	74.80	76.92	74.24	75.88	2,121,093	+2.02(+2.73%)
Jul 06, 2022	74.03	74.78	72.73	73.86	2,183,613	-0.30(-0.40%)
Jul 05, 2022	70.61	74.30	69.02	74.16	2,665,402	+2.67(+3.73%)

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.