Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Match Group Inc (NQ: MTCH )

32.18 -0.04 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 37.58 38.85 37.50 38.39 5,113,113 +0.78(+2.07%)
Mar 30, 2023 39.37 39.43 36.45 37.61 7,232,146 -1.56(-3.98%)
Mar 29, 2023 40.14 40.26 39.10 39.17 2,349,243 -0.32(-0.82%)
Mar 28, 2023 40.18 40.31 39.12 39.49 2,174,015 -0.84(-2.07%)
Mar 27, 2023 40.40 41.34 39.91 40.33 2,675,240 +0.13(+0.32%)
Mar 24, 2023 39.42 40.41 39.35 40.20 2,460,238 +0.48(+1.21%)
Mar 23, 2023 40.13 41.42 39.45 39.72 5,389,501 +0.50(+1.27%)
Mar 22, 2023 38.36 40.56 38.00 39.22 6,936,527 +0.87(+2.27%)
Mar 21, 2023 37.89 38.52 37.72 38.35 3,109,114 +1.11(+2.98%)
Mar 20, 2023 36.94 37.61 36.61 37.24 3,462,095 +0.52(+1.42%)
Mar 17, 2023 36.67 36.94 35.75 36.72 4,171,152 +0.10(+0.27%)
Mar 16, 2023 36.35 37.28 35.95 36.62 3,416,200 +0.12(+0.33%)
Mar 15, 2023 36.33 36.71 35.50 36.50 3,669,043 -0.24(-0.65%)
Mar 14, 2023 36.55 37.38 36.23 36.74 5,882,284 +1.95(+5.61%)
Mar 13, 2023 35.18 35.72 34.62 34.79 4,019,614 -0.70(-1.97%)
Mar 10, 2023 36.60 36.60 34.78 35.49 4,189,874 -1.16(-3.17%)
Mar 09, 2023 37.80 38.64 36.62 36.65 4,460,092 -1.42(-3.73%)
Mar 08, 2023 38.55 39.01 37.84 38.07 4,343,658 -0.76(-1.96%)
Mar 07, 2023 39.91 40.21 38.66 38.83 5,052,906 -0.74(-1.87%)
Mar 06, 2023 42.00 42.16 39.50 39.57 4,778,459 -2.07(-4.97%)
Mar 03, 2023 41.99 42.02 40.94 41.64 3,679,197 -0.08(-0.19%)
Mar 02, 2023 40.95 42.01 40.91 41.72 2,906,087 +0.10(+0.24%)
Mar 01, 2023 41.57 42.60 41.49 41.62 2,959,275 +0.20(+0.48%)
Feb 28, 2023 41.21 41.82 41.19 41.42 3,652,582 +0.04(+0.10%)
Feb 27, 2023 41.95 42.45 41.27 41.38 2,563,873 +0.04(+0.10%)
Feb 24, 2023 42.38 42.78 41.22 41.34 3,407,468 -2.30(-5.27%)
Feb 23, 2023 44.50 44.61 42.94 43.64 3,445,020 -0.20(-0.46%)
Feb 22, 2023 42.39 43.92 42.37 43.84 4,152,691 +1.40(+3.30%)
Feb 21, 2023 42.79 43.69 42.37 42.44 4,800,073 -1.19(-2.73%)
Feb 17, 2023 43.39 43.77 42.60 43.63 3,788,054 -0.29(-0.66%)
Feb 16, 2023 44.58 45.05 43.70 43.92 3,943,512 -1.65(-3.62%)
Feb 15, 2023 45.00 45.74 44.48 45.57 4,837,249 +0.53(+1.18%)
Feb 14, 2023 45.03 46.13 44.17 45.04 3,446,653 -0.59(-1.29%)
Feb 13, 2023 45.53 45.99 44.96 45.63 3,857,530 +0.55(+1.22%)
Feb 10, 2023 46.49 46.92 44.67 45.08 4,719,836 -2.15(-4.55%)
Feb 09, 2023 48.60 49.13 46.82 47.23 2,399,568 -0.70(-1.46%)
Feb 08, 2023 48.11 48.49 46.78 47.93 3,201,940 -0.88(-1.80%)
Feb 07, 2023 47.17 49.55 46.35 48.81 3,757,023 +1.35(+2.84%)
Feb 06, 2023 47.36 48.14 46.74 47.46 4,557,691 -0.99(-2.04%)
Feb 03, 2023 50.93 50.94 48.24 48.45 6,381,476 -4.12(-7.84%)
Feb 02, 2023 52.12 53.26 49.46 52.57 10,456,882 +1.16(+2.26%)
Feb 01, 2023 49.90 52.11 48.49 51.41 14,187,553 -2.71(-5.01%)
Jan 31, 2023 52.51 54.60 52.51 54.12 6,570,026 +1.72(+3.28%)
Jan 30, 2023 52.63 53.51 52.12 52.40 5,039,294 -1.26(-2.35%)
Jan 27, 2023 51.42 54.13 51.16 53.66 4,175,649 +1.88(+3.63%)
Jan 26, 2023 51.30 51.87 50.62 51.78 2,847,369 +1.24(+2.45%)
Jan 25, 2023 50.00 51.27 49.44 50.54 2,863,808 -0.31(-0.61%)
Jan 24, 2023 51.67 52.38 50.71 50.85 2,267,371 -1.22(-2.34%)
Jan 23, 2023 50.78 52.30 50.56 52.07 3,651,551 +1.65(+3.27%)
Jan 20, 2023 48.51 50.90 48.17 50.42 4,044,670 +2.58(+5.39%)
Jan 19, 2023 46.30 47.96 46.16 47.84 2,394,622 +0.63(+1.33%)
Jan 18, 2023 47.80 48.57 46.75 47.21 3,401,753 -0.08(-0.17%)
Jan 17, 2023 46.16 47.79 45.79 47.29 4,307,971 +1.16(+2.51%)
Jan 13, 2023 45.47 46.35 45.30 46.13 2,971,031 +0.07(+0.15%)
Jan 12, 2023 46.06 46.40 44.33 46.06 3,012,431 +0.38(+0.83%)
Jan 11, 2023 44.91 45.82 44.60 45.68 3,202,447 +0.71(+1.58%)
Jan 10, 2023 44.11 44.98 43.58 44.97 3,059,508 +1.11(+2.53%)
Jan 09, 2023 43.24 45.92 43.24 43.86 5,450,234 +1.51(+3.57%)
Jan 06, 2023 42.82 42.82 41.07 42.35 3,201,074 -0.15(-0.35%)
Jan 05, 2023 42.20 42.57 41.30 42.50 3,358,134 +0.24(+0.57%)
Jan 04, 2023 42.16 42.71 41.62 42.26 5,474,902 +1.20(+2.92%)
Jan 03, 2023 42.35 42.87 40.40 41.06 4,103,227 -0.44(-1.06%)
Dec 30, 2022 40.22 41.54 40.14 41.50 2,741,193 +0.41(+1.00%)
Dec 29, 2022 40.20 41.52 39.76 41.09 3,056,361 +1.74(+4.42%)
Dec 28, 2022 39.01 39.57 38.64 39.35 2,910,273 +0.17(+0.43%)
Dec 27, 2022 40.25 40.50 39.05 39.18 4,785,354 -1.40(-3.45%)
Dec 23, 2022 39.78 40.65 39.18 40.58 3,096,437 +0.69(+1.73%)
Dec 22, 2022 39.68 40.13 38.66 39.89 3,786,756 -0.82(-2.01%)
Dec 21, 2022 40.24 40.97 39.94 40.71 3,670,438 +0.69(+1.72%)
Dec 20, 2022 39.86 41.41 39.60 40.02 3,234,261 -0.35(-0.87%)
Dec 19, 2022 42.23 42.77 39.81 40.37 5,159,958 -1.57(-3.74%)
Dec 16, 2022 41.50 42.18 41.00 41.94 20,063,112 -0.01(-0.02%)
Dec 15, 2022 43.29 43.98 41.69 41.95 4,471,562 -2.61(-5.86%)
Dec 14, 2022 46.79 47.45 44.26 44.56 5,289,457 -2.33(-4.97%)
Dec 13, 2022 46.20 48.12 45.18 46.89 9,652,680 +3.34(+7.67%)
Dec 12, 2022 43.77 44.19 42.49 43.55 4,593,362 -0.03(-0.07%)
Dec 09, 2022 43.71 44.67 43.15 43.58 5,697,433 -0.45(-1.02%)
Dec 08, 2022 43.59 45.11 42.62 44.03 4,778,567 +0.98(+2.28%)
Dec 07, 2022 43.24 43.60 42.24 43.05 3,592,896 -0.28(-0.65%)
Dec 06, 2022 45.73 45.98 41.89 43.33 6,039,697 -2.45(-5.35%)
Dec 05, 2022 48.35 48.78 45.60 45.78 4,937,990 -2.89(-5.94%)
Dec 02, 2022 48.38 49.31 47.60 48.67 3,084,470 -1.29(-2.58%)
Dec 01, 2022 50.79 51.64 49.41 49.96 3,791,027 -0.60(-1.19%)
Nov 30, 2022 46.86 50.72 46.86 50.56 4,109,896 +3.68(+7.85%)
Nov 29, 2022 47.27 48.28 46.36 46.88 2,723,014 -0.58(-1.22%)
Nov 28, 2022 47.03 47.82 46.40 47.46 2,906,937 +0.19(+0.40%)
Nov 25, 2022 47.71 47.96 46.89 47.27 883,505 -1.00(-2.07%)
Nov 23, 2022 47.57 48.58 47.19 48.27 1,826,747 +0.97(+2.05%)
Nov 22, 2022 47.23 47.42 45.97 47.30 2,616,951 +0.32(+0.68%)
Nov 21, 2022 46.02 47.23 45.09 46.98 3,045,197 +0.58(+1.25%)
Nov 18, 2022 47.78 47.89 45.71 46.40 2,828,010 -0.63(-1.34%)
Nov 17, 2022 47.58 48.60 46.61 47.03 2,960,414 -2.31(-4.68%)
Nov 16, 2022 51.00 51.24 49.13 49.34 2,210,020 -2.58(-4.97%)
Nov 15, 2022 51.00 52.34 50.40 51.92 5,274,808 +3.24(+6.66%)
Nov 14, 2022 50.94 50.97 48.61 48.68 3,821,696 -2.76(-5.37%)
Nov 11, 2022 49.02 52.35 48.65 51.44 4,672,457 +2.60(+5.32%)
Nov 10, 2022 46.00 49.15 45.89 48.84 6,585,519 +5.90(+13.74%)
Nov 09, 2022 43.28 43.30 41.95 42.94 3,985,872 -1.16(-2.63%)
Nov 08, 2022 44.71 45.42 43.13 44.10 3,475,736 -0.43(-0.97%)
Nov 07, 2022 43.90 45.00 43.05 44.53 4,275,875 +1.51(+3.51%)
Nov 04, 2022 43.90 44.24 41.22 43.02 6,450,577 +0.23(+0.54%)
Nov 03, 2022 45.12 45.91 42.77 42.79 5,486,304 -2.95(-6.45%)
Nov 02, 2022 51.85 51.99 45.56 45.74 16,981,160 +1.84(+4.19%)
Nov 01, 2022 44.42 45.99 43.73 43.90 7,954,251 +0.70(+1.62%)
Oct 31, 2022 43.77 44.02 42.34 43.20 5,022,702 -0.48(-1.10%)
Oct 28, 2022 43.36 44.05 42.16 43.68 8,202,066 +0.12(+0.28%)
Oct 27, 2022 44.37 45.67 43.45 43.56 3,854,971 -0.67(-1.51%)
Oct 26, 2022 44.46 45.80 44.07 44.23 3,320,812 -1.20(-2.64%)
Oct 25, 2022 43.15 45.60 43.15 45.43 3,059,906 +2.89(+6.79%)
Oct 24, 2022 43.00 43.27 41.15 42.54 3,326,038 -0.46(-1.07%)
Oct 21, 2022 41.89 43.09 40.23 43.00 5,131,744 +0.30(+0.70%)
Oct 20, 2022 44.83 45.89 42.61 42.70 5,809,335 -2.03(-4.54%)
Oct 19, 2022 45.14 45.22 43.86 44.73 3,422,916 -1.25(-2.72%)
Oct 18, 2022 45.77 46.67 45.29 45.98 4,523,791 +1.66(+3.75%)
Oct 17, 2022 42.79 44.98 42.68 44.32 5,170,823 +2.86(+6.90%)
Oct 14, 2022 44.66 45.23 41.38 41.46 4,632,207 -2.97(-6.68%)
Oct 13, 2022 45.00 46.50 43.91 44.43 5,722,280 -2.33(-4.98%)
Oct 12, 2022 47.15 47.29 45.80 46.76 2,192,444 -0.38(-0.81%)
Oct 11, 2022 48.23 48.54 46.91 47.14 2,614,761 -1.06(-2.20%)
Oct 10, 2022 48.69 48.78 47.53 48.20 2,712,170 -0.09(-0.19%)
Oct 07, 2022 49.29 49.50 48.00 48.29 2,354,963 -2.23(-4.42%)
Oct 06, 2022 50.86 51.53 49.66 50.52 1,872,840 -0.52(-1.01%)
Oct 05, 2022 50.19 51.48 49.58 51.04 2,080,467 -0.41(-0.80%)
Oct 04, 2022 51.45 52.68 50.49 51.45 2,671,033 +1.17(+2.33%)
Oct 03, 2022 48.47 50.71 47.60 50.28 3,367,978 +2.53(+5.30%)
Sep 30, 2022 48.28 49.51 47.66 47.75 2,942,356 -0.50(-1.04%)
Sep 29, 2022 47.80 48.37 46.59 48.25 2,938,011 -0.31(-0.64%)
Sep 28, 2022 47.38 49.12 47.20 48.56 4,894,196 +1.49(+3.17%)
Sep 27, 2022 47.38 48.01 45.99 47.07 2,847,040 +0.73(+1.58%)
Sep 26, 2022 47.59 48.62 46.19 46.34 3,306,825 -0.96(-2.03%)
Sep 23, 2022 48.08 48.29 46.55 47.30 4,053,790 -1.26(-2.59%)
Sep 22, 2022 49.36 50.00 48.46 48.56 4,355,843 -1.25(-2.51%)
Sep 21, 2022 52.06 52.74 49.77 49.81 4,318,914 -2.00(-3.86%)
Sep 20, 2022 54.08 54.15 51.76 51.81 3,366,670 -2.58(-4.74%)
Sep 19, 2022 54.54 55.41 53.52 54.39 3,025,135 -0.98(-1.77%)
Sep 16, 2022 56.47 56.64 55.24 55.37 4,407,516 -2.49(-4.30%)
Sep 15, 2022 58.33 61.85 57.62 57.86 3,937,147 -0.79(-1.35%)
Sep 14, 2022 59.18 59.74 58.01 58.65 2,897,601 -1.14(-1.91%)
Sep 13, 2022 59.87 61.47 59.50 59.79 2,723,549 -3.25(-5.16%)
Sep 12, 2022 62.25 63.47 62.20 63.04 2,113,184 +0.79(+1.27%)
Sep 09, 2022 60.31 62.50 60.31 62.25 3,655,829 +3.10(+5.24%)
Sep 08, 2022 56.16 59.51 56.15 59.15 3,352,059 +1.63(+2.83%)
Sep 07, 2022 54.08 57.62 53.68 57.52 4,296,164 +3.69(+6.85%)
Sep 06, 2022 55.08 55.18 53.19 53.83 2,632,680 -1.35(-2.45%)
Sep 02, 2022 56.36 56.89 54.68 55.18 2,354,537 -0.27(-0.49%)
Sep 01, 2022 56.13 56.61 53.47 55.45 3,045,698 -1.08(-1.91%)
Aug 31, 2022 57.91 58.40 56.17 56.53 2,763,878 +0.05(+0.09%)
Aug 30, 2022 58.35 58.99 56.08 56.48 2,985,040 -1.29(-2.23%)
Aug 29, 2022 57.41 58.77 57.32 57.77 3,026,067 -0.10(-0.17%)
Aug 26, 2022 60.25 61.91 57.17 57.87 2,877,809 -2.30(-3.82%)
Aug 25, 2022 58.61 60.22 58.52 60.17 2,355,232 +2.44(+4.23%)
Aug 24, 2022 57.99 59.31 57.64 57.73 2,278,171 -0.02(-0.03%)
Aug 23, 2022 58.33 59.11 57.55 57.75 2,589,354 -0.87(-1.48%)
Aug 22, 2022 60.50 61.00 58.46 58.62 3,453,122 -3.25(-5.25%)
Aug 19, 2022 64.09 64.49 61.03 61.87 3,556,405 -3.17(-4.87%)
Aug 18, 2022 64.50 65.47 63.86 65.04 1,634,476 +0.14(+0.22%)
Aug 17, 2022 66.44 67.27 64.57 64.90 2,048,741 -2.87(-4.23%)
Aug 16, 2022 68.79 69.11 66.70 67.77 2,267,853 -1.60(-2.31%)
Aug 15, 2022 67.27 69.99 67.27 69.37 3,383,889 +1.40(+2.06%)
Aug 12, 2022 67.38 68.32 67.01 67.97 2,066,878 +1.70(+2.57%)
Aug 11, 2022 66.92 69.47 66.03 66.27 3,086,000 +0.22(+0.33%)
Aug 10, 2022 66.72 68.54 65.98 66.05 4,088,642 +1.53(+2.37%)
Aug 09, 2022 66.93 67.20 64.33 64.52 3,987,310 -3.59(-5.27%)
Aug 08, 2022 68.57 71.71 67.69 68.11 3,359,997 +0.33(+0.49%)
Aug 05, 2022 65.33 67.92 64.71 67.78 3,531,113 +1.25(+1.88%)
Aug 04, 2022 63.58 67.20 63.24 66.53 5,710,110 +3.29(+5.20%)
Aug 03, 2022 60.06 64.88 59.15 63.24 19,637,864 -13.47(-17.56%)
Aug 02, 2022 73.15 77.77 72.63 76.71 4,156,512 +3.18(+4.32%)
Aug 01, 2022 71.86 74.02 69.79 73.53 2,749,400 +0.22(+0.30%)
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%)
Jul 01, 2022 69.51 71.62 68.78 71.49 1,883,141 +1.80(+2.58%)
Jun 30, 2022 70.40 70.98 67.84 69.69 3,104,474 -1.40(-1.97%)
Jun 29, 2022 72.11 73.35 70.25 71.09 2,139,794 -0.72(-1.00%)
Jun 28, 2022 77.00 77.01 71.64 71.81 2,480,214 -4.89(-6.38%)
Jun 27, 2022 78.32 79.37 74.26 76.70 3,464,115 -1.75(-2.23%)
Jun 24, 2022 74.13 78.50 73.64 78.45 3,433,325 +5.00(+6.81%)
Jun 23, 2022 71.12 73.68 69.34 73.45 2,745,371 +3.83(+5.50%)
Jun 22, 2022 69.46 71.22 68.88 69.62 3,389,349 -0.42(-0.60%)
Jun 21, 2022 69.49 71.74 69.30 70.04 3,353,449 +1.48(+2.17%)
Jun 17, 2022 72.86 73.64 67.25 68.56 8,100,654 -4.34(-5.96%)
Jun 16, 2022 74.41 75.47 72.04 72.90 2,788,278 -4.16(-5.40%)
Jun 15, 2022 74.86 78.41 74.11 77.06 3,043,337 +3.99(+5.46%)
Jun 14, 2022 73.44 75.36 72.44 73.07 2,892,068 +0.75(+1.04%)
Jun 13, 2022 74.00 75.73 71.66 72.32 3,052,203 -4.36(-5.69%)
Jun 10, 2022 77.74 80.00 76.14 76.68 2,463,793 -3.74(-4.65%)
Jun 09, 2022 83.78 84.05 80.36 80.42 1,601,111 -4.22(-4.99%)
Jun 08, 2022 84.25 87.46 83.72 84.64 1,542,903 +0.34(+0.40%)
Jun 07, 2022 81.50 84.61 81.23 84.30 3,046,539 +1.38(+1.66%)
Jun 06, 2022 84.45 85.96 82.74 82.92 1,673,205 +0.71(+0.86%)
Jun 03, 2022 82.96 83.99 81.11 82.21 1,905,453 -1.92(-2.28%)
Jun 02, 2022 79.19 85.42 79.19 84.13 2,745,651 +4.89(+6.17%)
Jun 01, 2022 79.78 81.16 78.30 79.24 2,508,517 +0.46(+0.58%)
May 31, 2022 79.98 80.41 77.85 78.78 2,903,312 -1.06(-1.33%)
May 27, 2022 78.67 80.44 77.93 79.84 2,225,639 +1.96(+2.52%)
May 26, 2022 74.09 78.50 73.34 77.88 2,205,065 +4.40(+5.99%)
May 25, 2022 71.62 74.23 71.28 73.48 2,125,722 +1.69(+2.35%)
May 24, 2022 73.40 73.78 70.98 71.79 2,743,045 -3.33(-4.43%)
May 23, 2022 76.70 77.05 73.16 75.12 2,637,854 -1.58(-2.06%)
May 20, 2022 78.06 78.99 74.60 76.70 2,892,981 +1.65(+2.20%)
May 19, 2022 72.40 76.72 72.24 75.05 2,726,878 +3.18(+4.42%)
May 18, 2022 74.21 75.75 71.43 71.87 4,442,507 -3.67(-4.86%)
May 17, 2022 77.75 78.91 74.28 75.54 3,868,000 -0.21(-0.28%)
May 16, 2022 76.00 78.47 75.45 75.75 2,381,142 -1.76(-2.27%)
May 13, 2022 74.51 78.28 74.51 77.51 2,884,636 +4.03(+5.48%)
May 12, 2022 69.69 75.60 68.57 73.48 5,437,201 +3.73(+5.35%)
May 11, 2022 69.59 72.05 68.08 69.75 7,697,275 -0.50(-0.71%)
May 10, 2022 73.36 74.65 67.87 70.25 6,591,089 -0.46(-0.65%)
May 09, 2022 73.98 74.90 70.69 70.71 4,682,723 -3.36(-4.54%)
May 06, 2022 75.06 76.31 70.95 74.07 5,249,046 -2.81(-3.66%)
May 05, 2022 81.48 81.48 74.24 76.88 4,659,999 -7.00(-8.35%)
May 04, 2022 69.53 85.44 69.28 83.88 9,474,784 +4.86(+6.15%)
May 03, 2022 80.49 80.90 76.54 79.02 5,685,980 -1.67(-2.07%)
May 02, 2022 78.64 80.93 77.69 80.69 2,750,285 +1.54(+1.95%)
Apr 29, 2022 81.39 83.96 78.99 79.15 2,352,210 -2.45(-3.00%)
Apr 28, 2022 78.68 82.58 78.05 81.60 2,792,120 +4.51(+5.85%)
Apr 27, 2022 78.03 81.36 76.84 77.09 3,251,549 -2.37(-2.98%)
Apr 26, 2022 81.32 82.86 79.13 79.46 3,845,826 -3.02(-3.66%)
Apr 25, 2022 77.05 82.94 76.26 82.48 5,917,193 +5.18(+6.70%)
Apr 22, 2022 78.22 81.29 76.63 77.30 5,422,344 -0.36(-0.46%)
Apr 21, 2022 85.72 85.98 76.68 77.66 5,834,165 -6.96(-8.23%)
Apr 20, 2022 93.76 93.90 84.42 84.62 5,157,033 -9.29(-9.89%)
Apr 19, 2022 89.62 95.13 87.67 93.91 3,579,673 +3.44(+3.80%)
Apr 18, 2022 91.30 91.70 89.37 90.47 2,022,969 -1.63(-1.77%)
Apr 14, 2022 96.90 97.28 92.02 92.10 1,918,597 -4.22(-4.38%)
Apr 13, 2022 94.57 96.55 93.34 96.32 2,925,503 +2.19(+2.33%)
Apr 12, 2022 98.51 99.59 92.24 94.13 3,753,601 -2.37(-2.46%)
Apr 11, 2022 99.83 100.75 95.37 96.50 3,789,957 -3.98(-3.96%)
Apr 08, 2022 101.61 103.03 99.98 100.48 1,582,281 -1.92(-1.88%)
Apr 07, 2022 103.48 104.69 100.24 102.40 1,712,138 -2.00(-1.92%)
Apr 06, 2022 105.75 106.66 102.59 104.40 1,612,205 -3.56(-3.30%)
Apr 05, 2022 113.45 114.36 107.48 107.96 1,752,313 -5.38(-4.75%)
Apr 04, 2022 110.14 114.06 109.34 113.34 1,781,313 +4.32(+3.96%)
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.