Matthews Intl Corp (NQ: MATW )

23.29 +0.15 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 26.43 27.37 24.86 26.75 471,590 +0.76(+2.93%)
Feb 26, 2009 27.05 27.44 25.75 25.99 357,647 -0.87(-3.24%)
Feb 25, 2009 27.08 27.46 26.39 26.86 361,128 -0.31(-1.13%)
Feb 24, 2009 27.12 27.38 26.59 27.17 464,037 +0.22(+0.80%)
Feb 23, 2009 27.79 28.21 26.84 26.95 480,133 -0.83(-2.99%)
Feb 20, 2009 27.34 28.36 26.77 27.78 403,299 +0.00(+0.00%)
Feb 19, 2009 28.72 28.72 27.59 27.78 365,082 -0.66(-2.33%)
Feb 18, 2009 29.19 29.21 28.31 28.45 252,786 -0.65(-2.25%)
Feb 17, 2009 28.53 29.53 28.37 29.10 411,523 -0.42(-1.43%)
Feb 13, 2009 29.95 30.35 29.34 29.52 233,399 -0.25(-0.83%)
Feb 12, 2009 29.00 29.88 28.96 29.77 330,532 -0.01(-0.03%)
Feb 11, 2009 29.49 29.93 29.26 29.78 322,398 +0.45(+1.52%)
Feb 10, 2009 30.37 30.77 29.17 29.33 291,095 -1.22(-4.01%)
Feb 09, 2009 30.82 30.94 29.97 30.56 312,378 -0.45(-1.44%)
Feb 06, 2009 30.32 31.20 30.12 31.00 324,449 +0.85(+2.81%)
Feb 05, 2009 29.76 30.56 29.27 30.15 317,268 +0.33(+1.11%)
Feb 04, 2009 30.21 30.78 29.58 29.82 254,200 -0.39(-1.27%)
Feb 03, 2009 29.76 30.32 29.21 30.21 421,803 +0.60(+2.03%)
Feb 02, 2009 29.83 30.19 29.44 29.61 504,783 -0.38(-1.26%)
Jan 30, 2009 30.10 30.19 29.28 29.99 425,873 +0.06(+0.21%)
Jan 29, 2009 30.54 30.54 29.69 29.92 260,781 -0.78(-2.55%)
Jan 28, 2009 30.37 30.98 30.12 30.71 250,707 +0.75(+2.49%)
Jan 27, 2009 29.61 30.27 29.44 29.96 229,544 +0.31(+1.04%)
Jan 26, 2009 28.89 30.14 28.81 29.65 342,131 +0.78(+2.72%)
Jan 23, 2009 28.67 29.19 27.62 28.87 459,472 +0.76(+2.71%)
Jan 22, 2009 27.81 28.90 27.29 28.11 397,394 -0.18(-0.65%)
Jan 21, 2009 27.54 28.51 26.88 28.29 454,900 +0.91(+3.34%)
Jan 20, 2009 27.51 28.17 27.21 27.38 506,281 -0.37(-1.33%)
Jan 16, 2009 26.82 27.94 26.38 27.75 616,715 +1.18(+4.46%)
Jan 15, 2009 26.30 26.63 25.69 26.56 843,098 +0.47(+1.80%)
Jan 14, 2009 25.78 26.41 24.80 26.09 594,994 -0.08(-0.29%)
Jan 13, 2009 25.99 26.50 25.75 26.17 214,277 +0.01(+0.03%)
Jan 12, 2009 26.44 26.88 25.84 26.16 237,670 -0.35(-1.33%)
Jan 09, 2009 27.45 27.71 26.43 26.52 241,861 -1.09(-3.95%)
Jan 08, 2009 27.25 27.85 27.22 27.61 147,669 +0.12(+0.45%)
Jan 07, 2009 27.61 28.34 27.19 27.48 163,908 -0.45(-1.62%)
Jan 06, 2009 27.35 28.45 27.35 27.94 321,112 +0.85(+3.15%)
Jan 05, 2009 27.85 27.85 26.62 27.08 308,271 -0.77(-2.76%)
Jan 02, 2009 28.16 28.58 27.35 27.85 242,107 -0.35(-1.23%)
Dec 31, 2008 27.68 28.48 26.95 28.20 299,158 +0.83(+3.03%)
Dec 30, 2008 26.28 27.37 26.24 27.37 363,812 +0.55(+2.03%)
Dec 29, 2008 27.58 27.58 26.42 26.82 144,779 -0.73(-2.65%)
Dec 26, 2008 27.46 27.78 27.31 27.55 98,192 +0.14(+0.50%)
Dec 24, 2008 26.97 27.60 26.79 27.41 90,615 +0.28(+1.05%)
Dec 23, 2008 27.72 28.19 26.58 27.13 311,640 -0.37(-1.34%)
Dec 22, 2008 28.38 28.50 26.66 27.50 405,509 -0.73(-2.59%)
Dec 19, 2008 29.38 29.48 28.10 28.23 784,133 -0.55(-1.90%)
Dec 18, 2008 29.70 29.87 28.31 28.78 366,672 -0.69(-2.35%)
Dec 17, 2008 28.74 30.00 28.74 29.47 395,436 -0.40(-1.34%)
Dec 16, 2008 28.79 29.90 28.14 29.87 446,465 +1.65(+5.86%)
Dec 15, 2008 29.95 29.97 27.74 28.21 446,934 -1.56(-5.24%)
Dec 12, 2008 28.25 29.77 27.59 29.77 300,763 +0.58(+2.00%)
Dec 11, 2008 30.94 31.03 28.68 29.19 350,860 -2.06(-6.59%)
Dec 10, 2008 31.43 31.87 30.53 31.25 348,992 +0.24(+0.77%)
Dec 09, 2008 31.67 32.23 30.75 31.01 671,068 -1.70(-5.19%)
Dec 08, 2008 33.33 34.41 32.15 32.71 394,849 +0.01(+0.02%)
Dec 05, 2008 29.57 32.71 29.08 32.70 399,060 +2.61(+8.69%)
Dec 04, 2008 30.29 31.72 29.39 30.09 295,321 -0.71(-2.32%)
Dec 03, 2008 29.68 31.16 28.76 30.81 324,333 +1.32(+4.49%)
Dec 02, 2008 28.24 29.48 27.76 29.48 460,185 +1.83(+6.62%)
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.