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, 2014 32.97 33.34 32.30 33.19 130,709 +0.31(+0.93%)
Feb 27, 2014 32.54 32.91 32.24 32.89 86,581 +0.26(+0.79%)
Feb 26, 2014 32.69 32.79 32.34 32.63 85,812 -0.05(-0.15%)
Feb 25, 2014 33.01 33.98 32.46 32.68 85,031 -0.39(-1.17%)
Feb 24, 2014 32.53 33.44 32.53 33.06 202,076 +0.11(+0.34%)
Feb 21, 2014 33.17 33.17 32.81 32.95 106,141 -0.05(-0.15%)
Feb 20, 2014 32.73 33.10 32.59 33.00 76,806 +0.23(+0.72%)
Feb 19, 2014 33.06 34.00 32.71 32.77 87,243 -0.45(-1.34%)
Feb 18, 2014 33.08 33.47 32.70 33.21 111,645 +0.09(+0.27%)
Feb 14, 2014 32.72 33.12 33.12 33.12 52,409 +0.37(+1.14%)
Feb 13, 2014 32.27 33.00 32.27 32.75 91,254 +0.14(+0.42%)
Feb 12, 2014 32.38 32.98 32.23 32.61 98,372 +0.20(+0.62%)
Feb 11, 2014 32.47 32.83 32.13 32.41 251,336 -0.09(-0.27%)
Feb 10, 2014 32.36 32.65 32.09 32.50 228,633 +0.15(+0.48%)
Feb 07, 2014 32.45 32.68 32.21 32.34 106,472 -0.06(-0.17%)
Feb 06, 2014 32.31 32.63 31.93 32.40 120,319 +0.19(+0.58%)
Feb 05, 2014 32.22 32.94 31.65 32.22 170,410 -0.11(-0.35%)
Feb 04, 2014 32.92 32.92 32.00 32.33 214,485 -0.35(-1.06%)
Feb 03, 2014 34.26 34.55 32.17 32.68 397,291 -1.72(-5.01%)
Jan 31, 2014 33.61 34.53 33.58 34.40 175,743 +0.22(+0.64%)
Jan 30, 2014 34.21 34.60 33.93 34.18 127,070 +0.19(+0.55%)
Jan 29, 2014 34.00 34.35 33.83 33.99 188,711 -0.24(-0.71%)
Jan 28, 2014 34.22 34.57 33.68 34.24 222,378 +0.06(+0.17%)
Jan 27, 2014 34.65 34.90 33.71 34.18 301,532 -0.33(-0.96%)
Jan 24, 2014 34.33 35.33 33.34 34.51 353,123 -1.13(-3.17%)
Jan 23, 2014 35.24 35.77 35.18 35.64 153,497 +0.08(+0.23%)
Jan 22, 2014 35.52 35.71 35.37 35.56 60,807 +0.06(+0.16%)
Jan 21, 2014 35.46 35.50 35.15 35.50 118,954 +0.17(+0.48%)
Jan 17, 2014 35.04 35.33 35.33 35.33 69,648 +0.15(+0.44%)
Jan 16, 2014 35.06 35.25 34.09 35.18 118,331 -0.02(-0.05%)
Jan 15, 2014 34.51 35.29 34.41 35.20 92,061 +0.69(+1.99%)
Jan 14, 2014 33.93 34.69 33.42 34.51 78,600 +0.72(+2.13%)
Jan 13, 2014 33.53 33.90 33.49 33.79 162,360 +0.06(+0.17%)
Jan 10, 2014 33.63 33.75 33.33 33.74 130,709 +0.19(+0.55%)
Jan 09, 2014 33.58 33.86 33.27 33.55 66,124 +0.10(+0.29%)
Jan 08, 2014 33.53 33.79 33.16 33.45 128,996 -0.19(-0.55%)
Jan 07, 2014 33.30 33.78 33.12 33.64 90,256 +0.39(+1.16%)
Jan 06, 2014 33.79 33.91 33.10 33.25 82,211 -0.48(-1.41%)
Jan 03, 2014 33.56 33.90 33.48 33.73 58,910 +0.16(+0.48%)
Jan 02, 2014 34.16 34.37 33.08 33.57 97,964 -0.81(-2.37%)
Dec 31, 2013 33.91 34.38 34.38 34.38 131,366 +0.54(+1.60%)
Dec 30, 2013 34.14 34.18 33.74 33.84 67,633 -0.37(-1.08%)
Dec 27, 2013 33.99 34.26 33.64 34.21 79,280 +0.36(+1.07%)
Dec 26, 2013 33.91 34.16 33.52 33.85 71,493 +0.02(+0.07%)
Dec 24, 2013 33.28 33.94 33.28 33.83 69,227 +0.36(+1.06%)
Dec 23, 2013 33.70 33.95 33.23 33.47 134,465 +0.02(+0.07%)
Dec 20, 2013 33.08 33.67 32.52 33.45 313,752 +0.31(+0.93%)
Dec 19, 2013 33.60 34.21 33.00 33.14 82,281 -0.42(-1.25%)
Dec 18, 2013 33.68 33.91 33.18 33.56 112,567 +0.01(+0.04%)
Dec 17, 2013 33.91 34.21 33.14 33.55 100,754 -0.47(-1.39%)
Dec 16, 2013 33.07 34.12 32.80 34.02 114,561 +1.15(+3.49%)
Dec 13, 2013 33.02 33.24 32.57 32.87 82,854 -0.01(-0.02%)
Dec 12, 2013 32.85 33.26 32.49 32.88 78,529 +0.10(+0.32%)
Dec 11, 2013 33.33 33.33 32.55 32.78 89,029 -0.48(-1.43%)
Dec 10, 2013 33.38 33.67 33.09 33.25 91,136 -0.28(-0.84%)
Dec 09, 2013 33.39 33.64 32.97 33.53 62,825 +0.19(+0.58%)
Dec 06, 2013 33.43 33.92 33.21 33.34 0 +0.13(+0.39%)
Dec 05, 2013 32.99 33.45 32.94 33.21 0 +0.20(+0.61%)
Dec 04, 2013 33.20 33.50 32.66 33.01 0 -0.38(-1.14%)
Dec 03, 2013 33.52 33.80 33.24 33.39 0 -0.27(-0.79%)
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.