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 (%)
Mar 31, 2020 18.76 19.64 18.76 18.86 7,469,493 -0.18(-0.94%)
Mar 30, 2020 17.77 19.33 17.77 19.04 8,867,155 +1.20(+6.71%)
Mar 27, 2020 17.24 18.38 17.18 17.84 6,908,045 -0.31(-1.73%)
Mar 26, 2020 18.71 20.92 17.70 18.16 14,092,665 -0.58(-3.08%)
Mar 25, 2020 16.85 19.56 16.70 18.73 21,095,208 +2.21(+13.38%)
Mar 24, 2020 14.48 16.66 14.48 16.52 16,439,033 +2.61(+18.78%)
Mar 23, 2020 13.39 14.31 12.78 13.91 13,497,542 +0.39(+2.87%)
Mar 20, 2020 14.76 15.12 13.51 13.52 16,965,440 -0.97(-6.72%)
Mar 19, 2020 14.39 15.18 13.97 14.49 14,290,388 -0.35(-2.38%)
Mar 18, 2020 15.17 15.97 13.50 14.85 12,813,248 -1.43(-8.80%)
Mar 17, 2020 15.71 16.59 14.79 16.28 15,540,357 +0.75(+4.84%)
Mar 16, 2020 15.33 16.15 15.02 15.53 21,497,588 -1.74(-10.05%)
Mar 13, 2020 17.02 17.36 15.88 17.27 12,684,945 +0.83(+5.04%)
Mar 12, 2020 16.42 17.41 15.93 16.44 14,731,836 -1.56(-8.65%)
Mar 11, 2020 18.36 18.57 17.62 18.00 9,014,947 -0.80(-4.25%)
Mar 10, 2020 18.63 18.95 18.00 18.80 7,193,007 +0.51(+2.78%)
Mar 09, 2020 17.13 18.78 15.21 18.29 11,872,271 -0.43(-2.32%)
Mar 06, 2020 18.43 18.73 17.98 18.72 7,881,251 -0.30(-1.58%)
Mar 05, 2020 18.94 19.41 18.73 19.02 8,296,032 -0.41(-2.13%)
Mar 04, 2020 19.15 19.65 18.66 19.43 9,618,520 +0.65(+3.43%)
Mar 03, 2020 19.46 19.58 18.38 18.79 14,530,107 -0.67(-3.43%)
Mar 02, 2020 18.56 19.48 18.14 19.46 13,466,486 +0.90(+4.83%)
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%)
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.