Skip to main content

Match Group Inc (NQ: MTCH )

36.28 +0.40 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 17.82 18.70 17.77 18.56 10,973,868 +0.06(+0.31%)
Feb 27, 2020 18.23 19.11 18.03 18.50 11,172,077 -0.35(-1.88%)
Feb 26, 2020 19.41 19.65 18.71 18.86 13,143,907 -0.49(-2.52%)
Feb 25, 2020 20.10 20.25 19.20 19.35 10,153,864 -0.69(-3.42%)
Feb 24, 2020 19.87 20.29 19.59 20.03 11,497,791 -0.96(-4.56%)
Feb 21, 2020 21.38 21.41 20.79 20.99 4,553,651 -0.47(-2.20%)
Feb 20, 2020 21.66 21.93 21.02 21.46 5,744,586 -0.22(-1.01%)
Feb 19, 2020 22.07 22.17 21.67 21.68 5,249,603 -0.22(-1.02%)
Feb 18, 2020 21.84 22.05 21.51 21.90 6,383,306 +0.06(+0.26%)
Feb 14, 2020 21.50 22.01 21.44 21.84 7,846,581 +0.37(+1.72%)
Feb 13, 2020 21.39 21.69 21.07 21.48 5,787,090 -0.08(-0.38%)
Feb 12, 2020 21.29 21.62 20.85 21.56 8,802,218 +0.26(+1.23%)
Feb 11, 2020 21.71 21.82 21.28 21.30 6,256,249 -0.35(-1.62%)
Feb 10, 2020 22.07 22.30 21.61 21.65 5,733,446 -0.55(-2.50%)
Feb 07, 2020 22.65 22.90 22.10 22.20 17,054,390 -0.50(-2.21%)
Feb 06, 2020 21.77 23.49 21.77 22.70 27,757,178 +1.00(+4.62%)
Feb 05, 2020 22.86 23.24 21.48 21.70 24,835,554 -1.98(-8.36%)
Feb 04, 2020 23.42 23.70 22.99 23.68 10,942,493 +0.63(+2.74%)
Feb 03, 2020 22.35 23.05 22.34 23.05 7,585,420 +0.71(+3.20%)
Jan 31, 2020 22.92 23.15 22.28 22.34 7,126,220 -0.81(-3.49%)
Jan 30, 2020 23.01 23.16 22.82 23.14 4,233,624 +0.01(+0.02%)
Jan 29, 2020 23.75 23.92 23.11 23.14 7,640,723 -0.84(-3.49%)
Jan 28, 2020 24.25 24.35 23.96 23.97 3,937,523 -0.11(-0.46%)
Jan 27, 2020 23.54 24.20 23.26 24.09 8,689,457 -0.35(-1.43%)
Jan 24, 2020 25.35 25.55 24.41 24.43 5,300,977 -0.83(-3.28%)
Jan 23, 2020 25.67 25.89 25.26 25.26 6,018,901 -0.31(-1.22%)
Jan 22, 2020 25.77 26.08 25.50 25.57 4,128,623 -0.05(-0.21%)
Jan 21, 2020 25.77 26.13 25.57 25.63 8,496,644 -0.39(-1.49%)
Jan 17, 2020 26.27 26.37 25.76 26.02 8,778,464 -0.38(-1.45%)
Jan 16, 2020 26.18 26.42 26.07 26.40 4,672,424 +0.39(+1.48%)
Jan 15, 2020 25.69 26.24 25.63 26.01 4,765,143 +0.39(+1.54%)
Jan 14, 2020 25.66 25.81 25.39 25.62 5,420,287 +0.04(+0.16%)
Jan 13, 2020 25.13 26.09 25.02 25.58 10,605,499 +0.70(+2.81%)
Jan 10, 2020 24.70 24.99 24.31 24.88 7,004,000 +0.39(+1.61%)
Jan 09, 2020 24.54 24.87 24.38 24.49 5,712,410 +0.20(+0.82%)
Jan 08, 2020 23.90 24.54 23.89 24.29 6,489,357 +0.35(+1.47%)
Jan 07, 2020 24.03 24.16 23.77 23.93 3,976,538 -0.14(-0.59%)
Jan 06, 2020 23.81 24.08 23.64 24.08 5,494,449 +0.06(+0.26%)
Jan 03, 2020 23.70 24.07 23.70 24.01 2,979,501 -0.03(-0.11%)
Jan 02, 2020 23.64 24.21 23.62 24.04 5,993,246 +0.59(+2.53%)
Dec 31, 2019 23.68 23.79 23.41 23.45 4,118,352 -0.25(-1.05%)
Dec 30, 2019 23.96 23.96 23.30 23.70 4,321,727 -0.30(-1.25%)
Dec 27, 2019 23.65 24.05 23.46 23.99 8,053,550 +0.43(+1.84%)
Dec 26, 2019 23.12 23.57 22.94 23.56 4,003,248 +0.45(+1.94%)
Dec 24, 2019 22.90 23.34 22.90 23.11 1,981,081 +0.22(+0.95%)
Dec 23, 2019 22.94 23.04 22.64 22.90 6,204,756 +0.09(+0.40%)
Dec 20, 2019 22.21 23.21 21.89 22.80 16,886,994 +0.72(+3.24%)
Dec 19, 2019 20.71 22.26 20.70 22.09 20,601,784 +1.74(+8.58%)
Dec 18, 2019 20.34 20.64 20.25 20.34 8,270,481 +0.06(+0.28%)
Dec 17, 2019 20.72 20.84 19.73 20.29 10,081,257 -0.36(-1.76%)
Dec 16, 2019 20.61 20.86 20.38 20.65 8,596,125 +0.11(+0.56%)
Dec 13, 2019 19.70 20.54 19.70 20.53 6,843,608 +0.81(+4.08%)
Dec 12, 2019 19.57 19.85 19.48 19.73 10,334,224 +0.13(+0.68%)
Dec 11, 2019 19.43 19.67 19.29 19.59 4,664,790 +0.11(+0.54%)
Dec 10, 2019 19.41 19.72 19.35 19.49 4,335,220 +0.13(+0.65%)
Dec 09, 2019 19.33 19.51 19.19 19.36 5,962,134 -0.02(-0.09%)
Dec 06, 2019 19.46 19.54 19.11 19.38 6,728,042 -0.07(-0.38%)
Dec 05, 2019 19.40 19.62 19.32 19.45 3,142,786 +0.04(+0.22%)
Dec 04, 2019 19.50 19.84 19.37 19.41 5,188,640 -0.08(-0.41%)
Dec 03, 2019 19.13 19.53 19.03 19.49 5,097,623 -0.05(-0.23%)
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.