Stock Quote

Match Group Inc (NQ: MTCH )

146.05 USD +1.52 (+1.05%)
Streaming Delayed Price Updated: 2:51 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 145.56 148.94 143.54 144.53 1,448,461 +0.66(+0.46%)
Apr 09, 2021 144.33 144.76 141.49 143.87 1,425,200 -1.68(-1.15%)
Apr 08, 2021 143.95 145.66 141.07 145.55 2,715,169 +3.69(+2.60%)
Apr 07, 2021 142.89 142.90 140.07 141.86 1,249,674 -1.28(-0.89%)
Apr 06, 2021 144.39 144.97 141.90 143.14 1,319,522 -1.01(-0.70%)
Apr 05, 2021 142.23 144.76 140.63 144.15 1,402,556 +1.49(+1.04%)
Apr 01, 2021 139.54 144.80 139.50 142.66 2,330,200 +5.28(+3.84%)
Mar 31, 2021 133.32 139.75 133.32 137.38 2,868,266 +5.90(+4.49%)
Mar 30, 2021 132.44 132.58 129.68 131.48 2,386,085 -1.67(-1.25%)
Mar 29, 2021 137.60 138.70 131.80 133.15 2,671,251 -5.12(-3.70%)
Mar 26, 2021 134.51 138.36 132.32 138.27 2,608,600 +3.67(+2.73%)
Mar 25, 2021 137.35 139.08 133.27 134.60 3,247,056 -5.20(-3.72%)
Mar 24, 2021 146.79 147.05 139.21 139.80 2,316,066 -6.09(-4.17%)
Mar 23, 2021 154.54 156.29 145.85 145.89 2,424,033 -9.00(-5.81%)
Mar 22, 2021 153.37 156.06 151.84 154.89 1,505,434 +2.19(+1.43%)
Mar 19, 2021 147.88 153.84 146.36 152.70 3,207,500 +5.56(+3.78%)
Mar 18, 2021 151.41 152.30 146.33 147.14 2,001,010 -7.27(-4.71%)
Mar 17, 2021 151.43 156.51 150.25 154.41 1,424,744 +0.22(+0.14%)
Mar 16, 2021 155.72 157.46 152.14 154.19 1,486,251 +0.26(+0.17%)
Mar 15, 2021 152.50 156.55 151.81 153.93 1,570,698 +0.55(+0.36%)
Mar 12, 2021 154.23 155.00 149.34 153.38 1,643,100 -1.97(-1.27%)
Mar 11, 2021 150.97 157.90 150.52 155.35 2,235,272 +8.50(+5.79%)
Mar 10, 2021 152.60 154.29 144.88 146.85 1,953,561 -5.26(-3.46%)
Mar 09, 2021 148.85 154.31 148.85 152.11 2,275,721 +6.55(+4.50%)
Mar 08, 2021 146.30 148.97 143.49 145.56 3,837,126 -0.73(-0.50%)
Mar 05, 2021 149.01 149.01 142.18 146.29 5,159,200 +2.63(+1.83%)
Mar 04, 2021 146.23 149.22 140.01 143.66 3,262,709 -3.68(-2.50%)
Mar 03, 2021 151.48 152.72 146.12 147.34 1,838,063 -5.17(-3.39%)
Mar 02, 2021 156.99 157.36 152.13 152.51 1,944,127 -4.01(-2.56%)
Mar 01, 2021 157.87 157.87 153.88 156.52 1,867,309 +3.67(+2.40%)
Feb 26, 2021 152.92 154.35 146.49 152.85 3,297,200 +1.13(+0.74%)
Feb 25, 2021 159.75 161.85 151.09 151.72 2,819,354 -9.07(-5.64%)
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 2,750,324 +4.14(+2.84%)
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.