Skip to main content

Match Group Inc (NQ: MTCH )

36.41 +0.53 (+1.48%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 12.08 12.08 12.08 0 +0.35(+2.97%)
Mar 28, 2018 11.88 11.98 11.57 11.73 7,161,499 -0.29(-2.42%)
Mar 27, 2018 12.73 12.80 11.93 12.02 9,702,457 -0.61(-4.80%)
Mar 26, 2018 12.37 12.66 12.27 12.63 6,314,564 +0.52(+4.31%)
Mar 23, 2018 11.97 12.46 11.96 12.10 5,814,307 +0.09(+0.77%)
Mar 22, 2018 12.23 12.40 11.97 12.01 5,219,273 -0.41(-3.28%)
Mar 21, 2018 12.54 12.61 12.28 12.42 8,470,068 -0.26(-2.01%)
Mar 20, 2018 12.40 12.76 12.37 12.68 5,931,602 +0.27(+2.17%)
Mar 19, 2018 12.56 12.69 12.16 12.41 9,447,361 -0.22(-1.76%)
Mar 16, 2018 12.73 12.76 12.57 12.63 5,397,935 -0.07(-0.51%)
Mar 15, 2018 12.49 12.71 12.46 12.69 6,991,142 -0.02(-0.17%)
Mar 14, 2018 12.44 12.72 12.39 12.72 10,254,874 +0.37(+2.99%)
Mar 13, 2018 12.44 12.50 12.02 12.35 6,135,034 -0.05(-0.37%)
Mar 12, 2018 12.12 12.46 12.11 12.39 5,613,248 +0.22(+1.81%)
Mar 09, 2018 11.94 12.18 11.93 12.17 5,702,711 +0.12(+0.97%)
Mar 08, 2018 12.06 12.09 11.88 12.06 7,893,922 +0.15(+1.26%)
Mar 07, 2018 12.00 11.91 8,248,735 +0.38(+3.28%)
Mar 06, 2018 11.41 11.60 11.18 11.53 5,976,746 +0.19(+1.70%)
Mar 05, 2018 11.14 11.36 10.94 11.34 5,955,202 +0.24(+2.18%)
Mar 02, 2018 10.58 11.14 10.46 11.09 8,915,652 +0.41(+3.82%)
Mar 01, 2018 10.86 10.96 10.53 10.69 7,780,817 -0.20(-1.82%)
Feb 28, 2018 10.91 11.18 10.81 10.88 6,220,409 -0.01(-0.05%)
Feb 27, 2018 11.29 11.33 10.82 10.89 7,058,470 -0.41(-3.63%)
Feb 26, 2018 11.40 11.47 11.15 11.30 4,783,375 -0.09(-0.76%)
Feb 23, 2018 11.23 11.43 11.19 11.39 8,607,869 +0.26(+2.29%)
Feb 22, 2018 11.39 11.39 11.10 11.13 5,641,683 -0.26(-2.27%)
Feb 21, 2018 11.13 11.83 11.10 11.39 9,458,797 -0.05(-0.45%)
Feb 20, 2018 11.27 11.49 11.12 11.44 6,720,427 +0.15(+1.30%)
Feb 16, 2018 11.29 11.29 11.29 0 +0.05(+0.43%)
Feb 15, 2018 11.52 11.07 11.25 10,010,953 -0.14(-1.26%)
Feb 14, 2018 10.83 11.55 10.73 11.39 22,395,760 +0.63(+5.83%)
Feb 13, 2018 10.31 10.78 10.13 10.76 13,112,909 +0.44(+4.24%)
Feb 12, 2018 9.762 10.46 9.634 10.32 16,077,486 +0.62(+6.38%)
Feb 09, 2018 9.240 9.768 8.985 9.705 15,813,905 +0.57(+6.28%)
Feb 08, 2018 9.852 9.968 9.080 9.132 15,231,842 -0.66(-6.74%)
Feb 07, 2018 9.376 10.01 9.322 9.792 17,779,070 +0.75(+8.33%)
Feb 06, 2018 8.971 9.336 8.806 9.039 10,703,100 -0.24(-2.58%)
Feb 05, 2018 9.292 9.591 9.172 9.278 7,286,010 -0.15(-1.64%)
Feb 02, 2018 9.512 9.649 9.417 9.433 4,767,873 -0.15(-1.56%)
Feb 01, 2018 9.458 9.651 9.395 9.583 5,424,681 +0.09(+0.92%)
Jan 31, 2018 9.539 9.622 9.379 9.496 4,784,478 +0.06(+0.60%)
Jan 30, 2018 9.412 9.428 9.309 9.439 6,230,289 -0.11(-1.19%)
Jan 29, 2018 9.431 9.586 9.268 9.553 4,316,767 +0.11(+1.21%)
Jan 26, 2018 9.289 9.442 9.221 9.439 2,842,455 +0.20(+2.16%)
Jan 25, 2018 9.145 9.327 9.039 9.239 4,000,422 +0.13(+1.39%)
Jan 24, 2018 9.422 9.444 9.058 9.113 7,658,437 -0.29(-3.04%)
Jan 23, 2018 9.235 9.406 9.118 9.398 4,945,221 +0.20(+2.22%)
Jan 22, 2018 8.873 9.227 8.735 9.194 6,543,668 +0.33(+3.77%)
Jan 19, 2018 8.621 8.876 8.621 8.860 6,074,466 +0.27(+3.16%)
Jan 18, 2018 8.523 8.594 8.384 8.588 3,745,668 +0.01(+0.16%)
Jan 17, 2018 8.564 8.615 8.428 8.575 3,283,089 +0.04(+0.48%)
Jan 16, 2018 8.966 8.990 8.507 8.534 6,168,039 -0.34(-3.80%)
Jan 12, 2018 8.871 8.871 8.871 0 +0.09(+1.05%)
Jan 11, 2018 8.710 8.780 8.577 8.778 2,626,667 +0.10(+1.13%)
Jan 10, 2018 8.691 8.762 8.691 8.681 2,469,990 -0.08(-0.93%)
Jan 09, 2018 8.768 8.797 8.602 8.762 4,345,787 +0.04(+0.47%)
Jan 08, 2018 8.642 8.748 8.572 8.721 2,563,656 +0.08(+0.91%)
Jan 05, 2018 8.738 8.740 8.602 8.642 3,756,685 -0.09(-1.03%)
Jan 04, 2018 8.789 8.831 8.566 8.732 4,879,476 +0.03(+0.37%)
Jan 03, 2018 8.960 8.990 8.609 8.700 7,500,804 -0.10(-1.14%)
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.