Match Group Inc (NQ: MTCH )

156.04 USD -4.75 (-2.96%)
Streaming Delayed Price Updated: 2:47 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 160.01 161.90 157.28 160.79 2,360,239 -0.54(-0.33%)
Feb 23, 2021 155.43 161.97 151.15 161.33 2,675,224 +4.62(+2.95%)
Feb 22, 2021 159.83 160.48 155.88 156.71 3,261,127 -4.24(-2.63%)
Feb 19, 2021 164.02 164.02 160.00 160.95 2,652,400 -1.29(-0.80%)
Feb 18, 2021 159.04 163.40 156.28 162.24 2,404,563 +1.44(+0.90%)
Feb 17, 2021 162.81 163.89 159.54 160.80 2,289,806 -4.06(-2.46%)
Feb 16, 2021 170.65 171.10 164.46 164.86 1,957,540 -4.67(-2.75%)
Feb 12, 2021 172.16 172.35 166.85 169.53 2,186,500 -2.60(-1.51%)
Feb 11, 2021 171.02 174.68 167.20 172.13 4,891,159 +1.06(+0.62%)
Feb 10, 2021 165.60 173.54 162.52 171.07 4,871,797 +12.20(+7.68%)
Feb 09, 2021 159.00 160.77 154.03 158.87 4,693,563 -0.13(-0.08%)
Feb 08, 2021 160.17 162.96 156.77 159.00 4,193,388 -0.82(-0.51%)
Feb 05, 2021 151.46 159.99 149.70 159.82 3,532,600 +9.19(+6.10%)
Feb 04, 2021 141.77 150.86 141.20 150.63 4,897,040 +12.51(+9.06%)
Feb 03, 2021 146.00 147.92 137.58 138.12 8,961,356 -11.97(-7.98%)
Feb 02, 2021 149.20 150.35 146.40 150.09 2,750,319 +4.14(+2.84%)
Feb 01, 2021 142.41 146.55 141.30 145.95 2,039,489 +6.09(+4.35%)
Jan 29, 2021 141.18 143.20 137.16 139.86 3,206,000 -1.66(-1.17%)
Jan 28, 2021 132.39 146.79 132.20 141.52 3,648,196 +9.97(+7.58%)
Jan 27, 2021 134.18 137.66 130.00 131.55 3,580,941 -6.87(-4.96%)
Jan 26, 2021 139.42 142.40 137.55 138.42 2,075,978 -1.00(-0.72%)
Jan 25, 2021 141.59 142.38 133.36 139.42 5,522,366 -1.58(-1.12%)
Jan 22, 2021 143.00 144.18 139.55 141.00 3,146,500 -3.49(-2.42%)
Jan 21, 2021 148.59 149.50 143.36 144.49 1,965,020 -3.14(-2.13%)
Jan 20, 2021 147.26 148.60 146.19 147.63 2,675,572 +1.49(+1.02%)
Jan 19, 2021 151.50 152.15 144.01 146.14 3,836,218 -4.71(-3.12%)
Jan 15, 2021 149.07 152.16 145.09 150.85 2,543,900 +1.80(+1.21%)
Jan 14, 2021 156.79 158.22 148.03 149.05 1,905,814 -5.97(-3.85%)
Jan 13, 2021 154.00 159.85 153.58 155.02 2,146,428 +1.45(+0.94%)
Jan 12, 2021 152.00 154.17 150.73 153.57 1,309,253 +1.67(+1.10%)
Jan 11, 2021 151.62 153.59 148.27 151.90 1,628,160 +0.11(+0.07%)
Jan 08, 2021 154.20 154.75 148.75 151.79 1,226,800 -1.07(-0.70%)
Jan 07, 2021 149.49 153.07 149.46 152.86 1,785,465 +4.05(+2.72%)
Jan 06, 2021 147.70 150.54 147.16 148.81 1,807,000 -1.48(-0.98%)
Jan 05, 2021 148.54 151.84 148.43 150.29 860,308 +0.37(+0.25%)
Jan 04, 2021 153.31 153.99 147.31 149.92 1,758,943 -1.27(-0.84%)
Dec 31, 2020 151.19 151.19 151.19 816,407 -0.81(-0.53%)
Dec 30, 2020 152.20 152.66 150.30 152.00 816,407 +1.78(+1.18%)
Dec 29, 2020 151.00 151.20 148.24 150.22 1,425,497 +0.14(+0.09%)
Dec 28, 2020 153.64 154.74 146.81 150.08 2,549,161 -2.00(-1.32%)
Dec 24, 2020 153.04 154.15 151.34 152.08 1,111,600 -1.31(-0.85%)
Dec 23, 2020 157.57 157.57 153.16 153.39 1,090,343 -2.73(-1.75%)
Dec 22, 2020 153.91 158.40 153.29 156.12 1,754,111 +1.97(+1.28%)
Dec 21, 2020 152.26 155.53 148.68 154.15 2,188,699 -0.92(-0.59%)
Dec 18, 2020 150.93 157.22 150.00 155.07 10,984,200 +6.32(+4.25%)
Dec 17, 2020 155.00 159.53 148.39 148.75 4,122,681 -5.15(-3.35%)
Dec 16, 2020 152.75 154.90 151.61 153.90 2,403,069 +3.06(+2.03%)
Dec 15, 2020 146.50 151.18 145.65 150.84 2,497,009 +6.03(+4.16%)
Dec 14, 2020 149.60 150.55 144.65 144.81 2,522,103 -3.30(-2.23%)
Dec 11, 2020 146.81 148.50 144.76 148.11 1,933,500 +0.79(+0.54%)
Dec 10, 2020 143.15 148.09 141.64 147.32 2,535,370 +3.80(+2.65%)
Dec 09, 2020 146.63 148.65 142.66 143.52 2,017,641 -1.90(-1.31%)
Dec 08, 2020 146.56 147.40 144.03 145.42 1,226,074 -0.65(-0.44%)
Dec 07, 2020 144.31 146.66 142.80 146.07 1,350,443 +0.68(+0.47%)
Dec 04, 2020 139.72 146.13 139.70 145.39 2,359,500 +5.25(+3.75%)
Dec 03, 2020 138.08 142.79 138.00 140.14 1,650,806 +1.21(+0.87%)
Dec 02, 2020 142.10 142.10 137.39 138.93 1,582,044 -4.38(-3.06%)
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.