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 28, 2013 26.51 26.81 26.38 26.41 93,712 -0.13(-0.48%)
Feb 27, 2013 26.41 26.78 26.41 26.54 54,985 +0.10(+0.36%)
Feb 26, 2013 26.27 26.80 26.27 26.44 68,579 +0.30(+1.13%)
Feb 25, 2013 27.12 27.17 26.13 26.15 91,964 -0.87(-3.23%)
Feb 22, 2013 27.19 27.21 26.88 27.02 82,685 +0.03(+0.12%)
Feb 21, 2013 26.36 27.16 26.36 26.99 220,106 +0.62(+2.37%)
Feb 20, 2013 26.80 26.80 26.30 26.36 152,242 -0.45(-1.67%)
Feb 19, 2013 26.16 26.91 26.15 26.81 154,093 +0.70(+2.67%)
Feb 15, 2013 25.96 26.18 25.73 26.12 123,478 +0.30(+1.18%)
Feb 14, 2013 25.88 26.09 25.76 25.81 95,009 -0.19(-0.74%)
Feb 13, 2013 25.88 26.15 25.75 26.00 220,934 +0.09(+0.34%)
Feb 12, 2013 25.67 26.07 25.61 25.92 196,559 +0.30(+1.19%)
Feb 11, 2013 25.56 25.85 25.48 25.61 94,677 +0.03(+0.13%)
Feb 08, 2013 25.60 25.77 25.48 25.58 146,817 +0.04(+0.16%)
Feb 07, 2013 25.63 25.65 25.43 25.54 64,983 -0.12(-0.47%)
Feb 06, 2013 25.64 25.79 25.39 25.66 81,835 -0.05(-0.19%)
Feb 04, 2013 25.91 26.00 25.60 25.71 91,290 -0.36(-1.38%)
Feb 01, 2013 26.30 26.30 25.90 26.07 154,799 -0.15(-0.58%)
Jan 31, 2013 26.04 26.59 25.94 26.22 197,627 +0.16(+0.61%)
Jan 30, 2013 26.16 26.26 25.92 26.06 59,203 -0.22(-0.82%)
Jan 29, 2013 26.19 26.46 26.04 26.28 84,996 +0.06(+0.24%)
Jan 28, 2013 25.80 26.32 25.65 26.21 96,376 +0.43(+1.68%)
Jan 25, 2013 26.32 26.32 25.59 25.78 105,034 -0.39(-1.50%)
Jan 24, 2013 26.31 26.48 26.02 26.17 51,455 -0.12(-0.44%)
Jan 23, 2013 26.24 26.40 26.20 26.29 77,099 -0.04(-0.14%)
Jan 22, 2013 25.37 26.39 25.37 26.32 128,329 +0.92(+3.61%)
Jan 18, 2013 26.65 26.79 25.29 25.41 160,628 -1.44(-5.35%)
Jan 17, 2013 26.31 26.91 25.53 26.84 150,961 +0.66(+2.53%)
Jan 16, 2013 26.24 26.24 25.87 26.18 59,117 -0.18(-0.67%)
Jan 15, 2013 26.20 26.42 26.16 26.36 55,428 +0.02(+0.09%)
Jan 14, 2013 26.17 26.41 26.02 26.33 90,079 +0.06(+0.24%)
Jan 11, 2013 26.61 26.61 25.91 26.27 129,894 -0.29(-1.08%)
Jan 10, 2013 26.38 26.70 26.28 26.56 78,630 +0.20(+0.76%)
Jan 09, 2013 26.20 26.36 26.04 26.36 61,358 +0.21(+0.79%)
Jan 08, 2013 26.14 26.33 26.00 26.15 92,763 -0.09(-0.33%)
Jan 07, 2013 26.30 26.39 26.04 26.24 58,294 -0.29(-1.08%)
Jan 04, 2013 26.32 26.67 26.16 26.52 66,641 +0.28(+1.06%)
Jan 03, 2013 26.16 26.30 25.92 26.24 148,053 +0.14(+0.55%)
Jan 02, 2013 26.10 26.28 25.67 26.10 199,343 +0.48(+1.87%)
Dec 31, 2012 25.15 25.69 25.08 25.62 70,621 +0.43(+1.71%)
Dec 28, 2012 25.37 25.46 25.17 25.19 76,568 -0.26(-1.03%)
Dec 27, 2012 25.45 25.59 25.12 25.45 88,656 -0.06(-0.22%)
Dec 26, 2012 25.70 25.70 25.27 25.51 121,714 -0.06(-0.22%)
Dec 24, 2012 25.90 25.90 25.33 25.57 56,982 -0.34(-1.29%)
Dec 21, 2012 26.02 26.02 25.53 25.90 522,799 -0.35(-1.34%)
Dec 20, 2012 25.93 26.28 25.83 26.25 141,672 +0.42(+1.64%)
Dec 19, 2012 25.93 26.09 25.73 25.83 177,907 -0.16(-0.61%)
Dec 18, 2012 25.90 26.19 25.55 25.99 214,116 +0.00(+0.00%)
Dec 17, 2012 25.88 26.12 25.53 25.99 128,205 +0.20(+0.77%)
Dec 14, 2012 25.75 26.06 25.45 25.79 73,303 -0.08(-0.31%)
Dec 13, 2012 26.08 26.22 25.22 25.87 60,807 -0.15(-0.58%)
Dec 12, 2012 26.20 26.29 25.83 26.02 171,190 -0.18(-0.67%)
Dec 11, 2012 25.90 26.25 25.73 26.20 118,282 +0.44(+1.70%)
Dec 10, 2012 25.31 25.84 25.15 25.76 158,399 +0.45(+1.77%)
Dec 07, 2012 25.24 25.45 24.59 25.31 100,655 +0.22(+0.86%)
Dec 06, 2012 24.89 25.11 24.59 25.09 68,601 +0.19(+0.77%)
Dec 05, 2012 24.71 25.06 24.23 24.90 95,176 +0.30(+1.23%)
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.