Match Group Inc (NQ: MTCH )

139.63 USD +0.62 (+0.45%)
Official Closing Price Updated: 4:36 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 139.16 143.09 137.88 139.63 931,400 +0.62(+0.45%)
Nov 25, 2020 139.34 141.63 136.87 139.01 1,478,500 +0.34(+0.25%)
Nov 24, 2020 137.65 138.94 135.08 138.67 2,026,064 +0.44(+0.32%)
Nov 23, 2020 131.07 139.07 131.07 138.23 2,321,645 +7.66(+5.87%)
Nov 20, 2020 131.92 135.00 130.33 130.57 1,516,000 -1.74(-1.32%)
Nov 19, 2020 131.19 135.15 130.20 132.31 1,168,121 +0.96(+0.73%)
Nov 18, 2020 133.75 134.10 129.61 131.35 1,040,814 +0.00(+0.00%)
Nov 17, 2020 134.57 135.18 130.72 131.35 2,163,570 -3.48(-2.58%)
Nov 16, 2020 133.75 137.22 132.01 134.83 2,092,717 +3.23(+2.45%)
Nov 13, 2020 131.12 132.75 129.38 131.60 1,281,000 +0.34(+0.26%)
Nov 12, 2020 133.06 135.60 130.38 131.26 1,472,827 -2.15(-1.61%)
Nov 11, 2020 133.67 137.36 133.07 133.41 1,377,249 +1.19(+0.90%)
Nov 10, 2020 137.13 139.26 131.28 132.22 3,009,610 -5.00(-3.64%)
Nov 09, 2020 136.38 141.80 134.15 137.22 4,233,284 +4.66(+3.52%)
Nov 06, 2020 134.59 136.21 130.20 132.56 2,951,500 -2.41(-1.79%)
Nov 05, 2020 132.00 138.50 129.14 134.97 5,816,098 +6.28(+4.88%)
Nov 04, 2020 124.68 129.31 122.28 128.69 4,096,798 +7.06(+5.80%)
Nov 03, 2020 119.34 123.23 117.68 121.63 3,386,580 +2.65(+2.23%)
Nov 02, 2020 117.51 121.35 116.23 118.98 2,765,314 +2.20(+1.88%)
Oct 30, 2020 121.37 123.27 116.24 116.78 2,146,600 -5.34(-4.37%)
Oct 29, 2020 119.53 123.69 119.00 122.12 1,622,271 +3.60(+3.04%)
Oct 28, 2020 123.05 123.45 118.13 118.52 2,029,786 -7.26(-5.77%)
Oct 27, 2020 119.41 127.42 119.31 125.78 3,451,443 +6.52(+5.47%)
Oct 26, 2020 118.69 122.00 117.65 119.26 1,945,692 -1.04(-0.86%)
Oct 23, 2020 118.07 120.38 116.53 120.30 1,197,800 +3.58(+3.07%)
Oct 22, 2020 117.67 118.11 114.51 116.72 1,548,275 -1.34(-1.14%)
Oct 21, 2020 116.25 119.32 115.59 118.06 2,155,678 +3.20(+2.79%)
Oct 20, 2020 113.67 116.57 113.22 114.86 1,637,236 +1.86(+1.65%)
Oct 19, 2020 112.29 115.61 111.59 113.00 1,942,026 +0.79(+0.70%)
Oct 16, 2020 112.56 113.07 110.42 112.21 1,485,600 +1.04(+0.94%)
Oct 15, 2020 108.20 112.10 107.05 111.17 1,754,474 +1.40(+1.28%)
Oct 14, 2020 111.87 112.50 109.28 109.77 1,439,373 -1.39(-1.25%)
Oct 13, 2020 112.00 113.40 110.39 111.16 2,181,585 +0.86(+0.78%)
Oct 12, 2020 112.50 113.94 108.85 110.30 2,160,158 -2.08(-1.85%)
Oct 09, 2020 113.64 114.40 111.66 112.38 1,696,600 -1.07(-0.94%)
Oct 08, 2020 115.95 117.49 113.10 113.45 2,589,821 -1.05(-0.92%)
Oct 07, 2020 114.59 115.49 112.13 114.50 2,253,919 +0.29(+0.25%)
Oct 06, 2020 113.94 115.82 112.79 114.21 1,685,455 +0.16(+0.14%)
Oct 05, 2020 112.99 115.15 111.68 114.05 1,721,613 +2.11(+1.88%)
Oct 02, 2020 113.13 115.90 111.63 111.94 1,664,000 -4.27(-3.67%)
Oct 01, 2020 112.23 116.58 111.13 116.21 2,833,784 +5.56(+5.02%)
Sep 30, 2020 108.43 111.79 108.43 110.65 2,413,730 +1.53(+1.40%)
Sep 29, 2020 108.22 109.38 106.63 109.12 3,238,950 +0.53(+0.49%)
Sep 28, 2020 107.15 109.84 106.78 108.59 2,435,313 +2.84(+2.69%)
Sep 25, 2020 103.58 107.52 102.77 105.75 1,851,600 +2.32(+2.24%)
Sep 24, 2020 101.02 105.13 100.61 103.43 1,661,624 +0.54(+0.52%)
Sep 23, 2020 106.94 107.25 102.41 102.89 2,350,221 -3.62(-3.40%)
Sep 22, 2020 108.38 108.79 105.46 106.51 2,665,727 -0.34(-0.32%)
Sep 21, 2020 106.08 107.25 104.21 106.85 2,832,414 -1.56(-1.44%)
Sep 18, 2020 107.74 109.77 105.36 108.41 6,138,400 +0.85(+0.79%)
Sep 17, 2020 107.95 108.46 105.65 107.56 2,669,035 -0.74(-0.68%)
Sep 16, 2020 110.75 111.39 107.79 108.30 4,088,572 -2.68(-2.41%)
Sep 15, 2020 109.95 111.66 108.71 110.98 2,459,953 +2.72(+2.51%)
Sep 14, 2020 105.74 109.27 105.74 108.26 3,473,937 +4.61(+4.45%)
Sep 11, 2020 106.86 106.86 101.65 103.65 2,302,400 -1.81(-1.72%)
Sep 10, 2020 106.29 108.37 104.17 105.46 2,005,370 -0.10(-0.09%)
Sep 09, 2020 104.49 106.67 102.13 105.56 2,711,249 +3.50(+3.43%)
Sep 08, 2020 100.64 105.54 100.25 102.06 3,918,101 -3.88(-3.66%)
Sep 04, 2020 108.51 110.95 102.08 105.94 3,004,000 -4.60(-4.16%)
Sep 03, 2020 114.23 114.82 108.81 110.54 2,414,468 -6.95(-5.92%)
Sep 02, 2020 114.70 117.62 112.88 117.49 3,026,641 +4.08(+3.60%)
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.