Stock Quote

Match Group Inc (NQ: MTCH )

47.00 -0.30 (-0.63%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 48.08 48.29 46.55 47.30 4,053,790 -1.26(-2.59%)
Sep 22, 2022 49.36 50.00 48.46 48.56 4,355,843 -1.25(-2.51%)
Sep 21, 2022 52.06 52.74 49.77 49.81 4,318,914 -2.00(-3.86%)
Sep 20, 2022 54.08 54.15 51.76 51.81 3,366,670 -2.58(-4.74%)
Sep 19, 2022 54.54 55.41 53.52 54.39 3,025,135 -0.98(-1.77%)
Sep 16, 2022 56.47 56.64 55.24 55.37 4,407,516 -2.49(-4.30%)
Sep 15, 2022 58.33 61.85 57.62 57.86 3,937,147 -0.79(-1.35%)
Sep 14, 2022 59.18 59.74 58.01 58.65 2,897,601 -1.14(-1.91%)
Sep 13, 2022 59.87 61.47 59.50 59.79 2,723,549 -3.25(-5.16%)
Sep 12, 2022 62.25 63.47 62.20 63.04 2,113,184 +0.79(+1.27%)
Sep 09, 2022 60.31 62.50 60.31 62.25 3,655,829 +3.10(+5.24%)
Sep 08, 2022 56.16 59.51 56.15 59.15 3,352,059 +1.63(+2.83%)
Sep 07, 2022 54.08 57.62 53.68 57.52 4,296,164 +3.69(+6.85%)
Sep 06, 2022 55.08 55.18 53.19 53.83 2,632,680 -1.35(-2.45%)
Sep 02, 2022 56.36 56.89 54.68 55.18 2,354,537 -0.27(-0.49%)
Sep 01, 2022 56.13 56.61 53.47 55.45 3,045,698 -1.08(-1.91%)
Aug 31, 2022 57.91 58.40 56.17 56.53 2,763,878 +0.05(+0.09%)
Aug 30, 2022 58.35 58.99 56.08 56.48 2,985,040 -1.29(-2.23%)
Aug 29, 2022 57.41 58.77 57.32 57.77 3,026,067 -0.10(-0.17%)
Aug 26, 2022 60.25 61.91 57.17 57.87 2,877,809 -2.30(-3.82%)
Aug 25, 2022 58.61 60.22 58.52 60.17 2,355,232 +2.44(+4.23%)
Aug 24, 2022 57.99 59.31 57.64 57.73 2,278,173 -0.02(-0.03%)
Aug 23, 2022 58.33 59.11 57.55 57.75 2,589,354 -0.87(-1.48%)
Aug 22, 2022 60.50 61.00 58.46 58.62 3,453,122 -3.25(-5.25%)
Aug 19, 2022 64.09 64.49 61.03 61.87 3,556,405 -3.17(-4.87%)
Aug 18, 2022 64.50 65.47 63.86 65.04 1,634,476 +0.14(+0.22%)
Aug 17, 2022 66.44 67.27 64.57 64.90 2,048,741 -2.87(-4.23%)
Aug 16, 2022 68.79 69.11 66.70 67.77 2,267,853 -1.60(-2.31%)
Aug 15, 2022 67.27 69.99 67.27 69.37 3,383,889 +1.40(+2.06%)
Aug 12, 2022 67.38 68.32 67.01 67.97 2,066,878 +1.70(+2.57%)
Aug 11, 2022 66.92 69.47 66.03 66.27 3,086,000 +0.22(+0.33%)
Aug 10, 2022 66.72 68.54 65.98 66.05 4,088,642 +1.53(+2.37%)
Aug 09, 2022 66.93 67.20 64.33 64.52 3,987,310 -3.59(-5.27%)
Aug 08, 2022 68.57 71.71 67.69 68.11 3,359,997 +0.33(+0.49%)
Aug 05, 2022 65.33 67.92 64.71 67.78 3,531,113 +1.25(+1.88%)
Aug 04, 2022 63.58 67.20 63.24 66.53 5,710,110 +3.29(+5.20%)
Aug 03, 2022 60.06 64.88 59.15 63.24 19,637,864 -13.47(-17.56%)
Aug 02, 2022 73.15 77.77 72.63 76.71 4,156,512 +3.18(+4.32%)
Aug 01, 2022 71.86 74.02 69.79 73.53 2,749,400 +0.22(+0.30%)
Jul 29, 2022 71.68 73.47 70.60 73.31 2,296,574 +0.79(+1.09%)
Jul 28, 2022 71.37 72.77 69.62 72.52 1,743,189 +0.56(+0.78%)
Jul 27, 2022 70.59 72.33 69.79 71.96 2,823,717 +3.51(+5.13%)
Jul 26, 2022 71.04 71.04 67.99 68.45 1,769,793 -2.90(-4.06%)
Jul 25, 2022 72.26 72.26 69.92 71.35 1,581,743 -0.86(-1.19%)
Jul 22, 2022 73.61 75.36 71.59 72.21 1,696,550 -2.47(-3.31%)
Jul 21, 2022 72.84 74.73 72.59 74.68 1,934,946 +1.34(+1.83%)
Jul 20, 2022 71.38 74.14 70.67 73.34 2,129,087 +2.89(+4.10%)
Jul 19, 2022 66.80 70.59 66.25 70.45 3,114,099 +5.32(+8.17%)
Jul 18, 2022 66.82 67.91 64.76 65.13 2,647,179 -0.11(-0.17%)
Jul 15, 2022 65.14 65.88 63.33 65.24 3,362,656 +1.24(+1.94%)
Jul 14, 2022 66.50 66.68 63.90 64.00 2,735,001 -3.02(-4.51%)
Jul 13, 2022 67.26 68.72 66.21 67.02 2,398,123 -2.17(-3.14%)
Jul 12, 2022 70.56 72.49 68.58 69.19 2,462,579 -1.01(-1.44%)
Jul 11, 2022 73.84 74.46 69.76 70.20 3,066,032 -5.04(-6.70%)
Jul 08, 2022 74.38 76.08 72.71 75.24 2,369,524 -0.64(-0.84%)
Jul 07, 2022 74.80 76.92 74.24 75.88 2,121,093 +2.02(+2.73%)
Jul 06, 2022 74.03 74.78 72.73 73.86 2,183,613 -0.30(-0.40%)
Jul 05, 2022 70.61 74.30 69.02 74.16 2,665,402 +2.67(+3.73%)
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.