Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 31, 2016 4.310 4.411 4.294 4.400 3,908,718 +0.09(+2.15%)
Aug 30, 2016 4.280 4.386 4.240 4.308 3,264,537 +0.07(+1.73%)
Aug 29, 2016 4.185 4.319 4.123 4.234 3,528,795 +0.13(+3.18%)
Aug 26, 2016 4.272 4.327 4.044 4.104 6,075,772 -0.15(-3.64%)
Aug 25, 2016 4.278 4.304 4.248 4.259 1,449,585 +0.00(+0.00%)
Aug 24, 2016 4.324 4.342 4.240 4.259 2,177,183 -0.04(-0.82%)
Aug 23, 2016 4.376 4.384 4.272 4.294 2,408,042 -0.05(-1.25%)
Aug 22, 2016 4.392 4.403 4.280 4.348 4,425,150 +0.03(+0.69%)
Aug 19, 2016 3.995 4.343 3.892 4.319 10,541,971 +0.32(+7.88%)
Aug 18, 2016 4.077 4.115 3.941 4.003 4,802,754 -0.06(-1.47%)
Aug 17, 2016 4.126 4.191 3.998 4.063 2,944,951 -0.08(-2.03%)
Aug 16, 2016 4.289 4.343 4.134 4.147 3,327,950 -0.17(-3.96%)
Aug 15, 2016 4.332 4.400 4.280 4.319 3,501,044 -0.04(-0.81%)
Aug 12, 2016 4.438 4.460 4.324 4.354 7,609,449 -0.07(-1.66%)
Aug 11, 2016 4.582 4.617 4.416 4.427 5,124,022 -0.15(-3.27%)
Aug 10, 2016 4.501 4.588 4.463 4.577 10,434,761 +0.09(+2.06%)
Aug 09, 2016 4.416 4.607 4.376 4.484 7,471,913 +0.07(+1.54%)
Aug 08, 2016 4.343 4.476 4.324 4.416 4,573,165 +0.09(+2.14%)
Aug 05, 2016 4.275 4.362 4.267 4.324 2,726,709 +0.06(+1.40%)
Aug 04, 2016 4.213 4.324 4.202 4.264 3,971,766 +0.03(+0.77%)
Aug 03, 2016 4.164 4.289 4.115 4.232 2,308,468 +0.05(+1.30%)
Aug 02, 2016 4.335 4.335 4.166 4.177 3,140,428 -0.17(-3.94%)
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.