Indicators

Match Group Inc (NQ: MTCH )

31.21 -0.15 (-0.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	15.95	15.97	15.68	15.81	3,407,785	-0.11(-0.72%)
Feb 27, 2019	15.68	15.99	15.58	15.93	3,272,412	+0.12(+0.78%)
Feb 26, 2019	15.93	16.01	15.60	15.81	4,812,844	-0.18(-1.11%)
Feb 25, 2019	16.40	16.75	15.88	15.98	6,009,159	-0.38(-2.30%)
Feb 22, 2019	16.23	16.42	16.16	16.36	4,420,575	+0.16(+0.99%)
Feb 21, 2019	16.10	16.33	16.02	16.20	3,603,719	+0.07(+0.44%)
Feb 20, 2019	16.36	16.43	15.92	16.13	4,805,493	-0.17(-1.05%)
Feb 19, 2019	16.38	16.50	16.19	16.30	4,873,471	-0.07(-0.44%)
Feb 15, 2019	16.59	16.59	16.11	16.37	5,692,501	-0.13(-0.78%)
Feb 14, 2019	16.34	16.59	16.14	16.50	3,838,738	+0.04(+0.26%)
Feb 13, 2019	16.47	16.58	16.33	16.46	4,658,381	-0.01(-0.03%)
Feb 12, 2019	16.66	16.70	16.30	16.46	5,327,470	-0.02(-0.14%)
Feb 11, 2019	16.42	16.67	16.22	16.48	11,397,862	+0.32(+1.98%)
Feb 08, 2019	15.57	16.36	15.23	16.16	11,589,519	+0.24(+1.52%)
Feb 07, 2019	16.53	17.39	15.76	15.92	33,894,968	+0.77(+5.05%)
Feb 06, 2019	15.37	15.63	15.06	15.16	13,481,191	-0.74(-4.67%)
Feb 05, 2019	15.55	15.93	15.55	15.90	9,762,207	+0.36(+2.30%)
Feb 04, 2019	14.78	15.61	14.71	15.54	8,457,509	-0.09(-0.55%)

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.