Match Group Inc (NQ: MTCH )

36.03 -0.86 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 5.012 5.048 4.868 4.908 3,460,982 -0.10(-2.06%)
Oct 28, 2016 4.938 5.080 4.938 5.012 4,122,563 +0.03(+0.60%)
Oct 27, 2016 5.085 5.156 4.925 4.982 3,299,239 -0.10(-1.98%)
Oct 26, 2016 5.164 5.245 5.060 5.082 2,436,956 -0.11(-2.20%)
Oct 25, 2016 5.300 5.313 5.147 5.196 3,729,706 -0.07(-1.39%)
Oct 24, 2016 5.359 5.365 5.210 5.270 3,807,473 -0.00(-0.05%)
Oct 21, 2016 5.169 5.338 5.158 5.272 3,939,173 +0.05(+0.94%)
Oct 20, 2016 5.240 5.294 5.077 5.224 3,361,319 -0.01(-0.16%)
Oct 19, 2016 5.096 5.248 5.030 5.232 8,363,009 +0.17(+3.27%)
Oct 18, 2016 4.984 5.128 4.925 5.066 6,867,250 +0.19(+3.84%)
Oct 17, 2016 4.914 4.914 4.821 4.878 2,828,635 +0.02(+0.39%)
Oct 14, 2016 4.865 4.949 4.794 4.859 3,980,258 +0.04(+0.79%)
Oct 13, 2016 4.770 4.835 4.718 4.821 2,139,171 +0.02(+0.45%)
Oct 12, 2016 4.783 4.876 4.729 4.800 3,128,720 +0.03(+0.68%)
Oct 11, 2016 4.851 4.892 4.707 4.767 2,597,235 -0.05(-1.07%)
Oct 10, 2016 4.794 4.862 4.702 4.819 2,810,436 +0.14(+2.96%)
Oct 07, 2016 4.734 4.748 4.609 4.680 2,995,139 -0.07(-1.43%)
Oct 06, 2016 4.791 4.800 4.658 4.748 2,835,475 -0.04(-0.85%)
Oct 05, 2016 4.718 4.829 4.666 4.789 3,640,111 +0.10(+2.20%)
Oct 04, 2016 4.805 4.851 4.656 4.685 4,320,545 -0.12(-2.54%)
Oct 03, 2016 4.838 4.892 4.742 4.808 2,479,631 -0.03(-0.56%)
Sep 30, 2016 4.878 4.878 4.759 4.835 4,558,013 +0.01(+0.17%)
Sep 29, 2016 4.824 4.946 4.800 4.827 5,153,572 +0.02(+0.51%)
Sep 28, 2016 4.838 4.884 4.748 4.802 5,416,307 -0.01(-0.11%)
Sep 27, 2016 4.829 4.903 4.713 4.808 8,081,830 +0.01(+0.11%)
Sep 26, 2016 4.751 4.854 4.702 4.802 5,839,096 +0.02(+0.45%)
Sep 23, 2016 4.835 4.927 4.738 4.781 5,140,304 -0.01(-0.17%)
Sep 22, 2016 4.560 4.854 4.540 4.789 11,317,778 +0.27(+5.89%)
Sep 21, 2016 4.438 4.550 4.348 4.522 4,166,426 +0.18(+4.26%)
Sep 20, 2016 4.324 4.359 4.278 4.338 2,388,832 +0.05(+1.20%)
Sep 19, 2016 4.395 4.395 4.242 4.286 2,810,215 -0.01(-0.13%)
Sep 16, 2016 4.272 4.329 4.215 4.291 3,081,037 +0.03(+0.77%)
Sep 15, 2016 4.242 4.321 4.226 4.259 2,528,259 +0.02(+0.38%)
Sep 14, 2016 4.204 4.280 4.183 4.242 1,341,467 +0.03(+0.77%)
Sep 13, 2016 4.218 4.226 4.109 4.210 1,744,397 -0.02(-0.45%)
Sep 12, 2016 4.093 4.248 4.090 4.229 2,563,082 +0.09(+2.23%)
Sep 09, 2016 4.267 4.289 4.112 4.136 4,619,906 -0.16(-3.67%)
Sep 08, 2016 4.335 4.367 4.213 4.294 2,410,118 -0.09(-2.05%)
Sep 07, 2016 4.430 4.482 4.348 4.384 2,627,377 -0.01(-0.31%)
Sep 06, 2016 4.408 4.560 4.381 4.397 5,422,032 +0.04(+0.87%)
Sep 02, 2016 4.316 4.359 4.359 4.359 2,116,814 +0.04(+1.01%)
Sep 01, 2016 4.414 4.416 4.300 4.316 2,032,947 -0.08(-1.91%)
Aug 31, 2016 4.310 4.411 4.294 4.400 3,908,718 +0.09(+2.15%)
Aug 30, 2016 4.280 4.386 4.240 4.308 3,264,537 +0.07(+1.73%)
Aug 29, 2016 4.185 4.319 4.123 4.234 3,528,795 +0.13(+3.18%)
Aug 26, 2016 4.272 4.327 4.044 4.104 6,075,772 -0.15(-3.64%)
Aug 25, 2016 4.278 4.304 4.248 4.259 1,449,585 +0.00(+0.00%)
Aug 24, 2016 4.324 4.342 4.240 4.259 2,177,183 -0.04(-0.82%)
Aug 23, 2016 4.376 4.384 4.272 4.294 2,408,042 -0.05(-1.25%)
Aug 22, 2016 4.392 4.403 4.280 4.348 4,425,150 +0.03(+0.69%)
Aug 19, 2016 3.995 4.343 3.892 4.319 10,541,971 +0.32(+7.88%)
Aug 18, 2016 4.077 4.115 3.941 4.003 4,802,754 -0.06(-1.47%)
Aug 17, 2016 4.126 4.191 3.998 4.063 2,944,951 -0.08(-2.03%)
Aug 16, 2016 4.289 4.343 4.134 4.147 3,327,950 -0.17(-3.96%)
Aug 15, 2016 4.332 4.400 4.280 4.319 3,501,044 -0.04(-0.81%)
Aug 12, 2016 4.438 4.460 4.324 4.354 7,609,449 -0.07(-1.66%)
Aug 11, 2016 4.582 4.617 4.416 4.427 5,124,022 -0.15(-3.27%)
Aug 10, 2016 4.501 4.588 4.463 4.577 10,434,761 +0.09(+2.06%)
Aug 09, 2016 4.416 4.607 4.376 4.484 7,471,913 +0.07(+1.54%)
Aug 08, 2016 4.343 4.476 4.324 4.416 4,573,165 +0.09(+2.14%)
Aug 05, 2016 4.275 4.362 4.267 4.324 2,726,709 +0.06(+1.40%)
Aug 04, 2016 4.213 4.324 4.202 4.264 3,971,766 +0.03(+0.77%)
Aug 03, 2016 4.164 4.289 4.115 4.232 2,308,468 +0.05(+1.30%)
Aug 02, 2016 4.335 4.335 4.166 4.177 3,140,428 -0.17(-3.94%)
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.