Indicators

Matthews Intl Corp (NQ: MATW )

29.22 -0.48 (-1.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.61	33.61	32.93	32.95	271,570	-0.42(-1.26%)
Apr 27, 2007	33.42	33.63	33.31	33.38	342,115	-0.23(-0.70%)
Apr 26, 2007	33.24	34.07	33.22	33.61	947,067	+1.65(+5.16%)
Apr 25, 2007	32.21	32.29	31.92	31.96	222,429	-0.16(-0.51%)
Apr 24, 2007	32.16	32.30	31.79	32.13	118,944	+0.09(+0.29%)
Apr 23, 2007	31.91	32.23	31.88	32.03	243,177	+0.01(+0.02%)
Apr 20, 2007	31.67	32.42	31.31	32.02	362,355	+0.95(+3.07%)
Apr 19, 2007	29.54	31.26	29.51	31.07	401,681	+1.36(+4.58%)
Apr 18, 2007	30.51	30.54	29.40	29.71	402,304	-0.88(-2.86%)
Apr 17, 2007	32.06	32.19	30.52	30.59	259,814	-1.63(-5.07%)
Apr 16, 2007	32.05	32.38	31.95	32.22	130,548	+0.22(+0.68%)
Apr 13, 2007	31.59	32.01	31.52	32.00	300,100	+0.35(+1.11%)
Apr 12, 2007	31.37	31.80	31.09	31.65	81,334	+0.20(+0.62%)
Apr 11, 2007	31.92	32.05	31.22	31.45	79,581	-0.52(-1.61%)
Apr 10, 2007	31.42	32.02	31.42	31.97	42,981	+0.48(+1.54%)
Apr 09, 2007	31.93	31.93	31.38	31.49	84,799	-0.45(-1.42%)
Apr 05, 2007	31.91	32.08	31.81	31.94	57,465	-0.06(-0.20%)
Apr 04, 2007	31.92	32.26	31.85	32.00	106,722	+0.01(+0.02%)
Apr 03, 2007	32.05	32.56	31.90	31.99	154,197	-0.03(-0.10%)

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.