Skip to main content

Matthews Intl Corp (NQ: MATW )

31.08 +0.47 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 27.01 27.01 27.01 154,593 +0.20(+0.75%)
Dec 30, 2020 26.22 26.95 26.22 26.81 154,593 +0.59(+2.24%)
Dec 29, 2020 26.36 26.45 25.91 26.22 113,294 -0.14(-0.52%)
Dec 28, 2020 25.96 26.41 25.85 26.36 154,238 +0.71(+2.76%)
Dec 24, 2020 25.73 25.79 25.38 25.65 91,751 +0.14(+0.54%)
Dec 23, 2020 25.55 25.58 25.05 25.51 153,614 +0.68(+2.74%)
Dec 22, 2020 25.06 25.17 24.60 24.83 137,659 -0.18(-0.73%)
Dec 21, 2020 25.38 25.38 24.44 25.02 234,396 -0.84(-3.23%)
Dec 18, 2020 26.39 26.48 25.68 25.85 561,286 -0.43(-1.64%)
Dec 17, 2020 25.98 26.37 25.46 26.29 194,452 +0.28(+1.06%)
Dec 16, 2020 26.39 26.58 25.96 26.01 141,548 -0.41(-1.56%)
Dec 15, 2020 24.81 26.64 24.37 26.42 567,485 +1.78(+7.23%)
Dec 14, 2020 25.69 26.04 24.39 24.64 334,241 -0.76(-3.00%)
Dec 11, 2020 26.02 26.09 25.17 25.40 177,408 -0.73(-2.78%)
Dec 10, 2020 26.53 26.53 25.95 26.13 235,800 -0.49(-1.83%)
Dec 09, 2020 26.62 26.92 26.15 26.62 122,787 +0.30(+1.15%)
Dec 08, 2020 26.12 26.99 26.12 26.31 111,015 -0.35(-1.31%)
Dec 07, 2020 26.59 27.04 26.19 26.66 132,132 +0.07(+0.28%)
Dec 04, 2020 25.44 26.68 25.19 26.59 339,906 +1.41(+5.58%)
Dec 03, 2020 25.22 25.40 24.84 25.18 85,484 -0.06(-0.25%)
Dec 02, 2020 24.87 25.47 24.61 25.25 147,263 +0.33(+1.33%)
Dec 01, 2020 24.89 25.23 24.46 24.92 373,918 +0.36(+1.46%)
Nov 30, 2020 26.04 26.04 24.44 24.56 212,004 -1.76(-6.70%)
Nov 27, 2020 27.00 27.00 25.74 26.32 68,133 -0.23(-0.85%)
Nov 25, 2020 27.16 27.16 26.27 26.55 118,969 -0.82(-3.00%)
Nov 24, 2020 27.53 27.53 25.79 27.37 267,475 +0.80(+3.02%)
Nov 23, 2020 25.35 26.84 25.35 26.57 267,235 +1.38(+5.47%)
Nov 20, 2020 25.55 27.33 24.20 25.19 399,782 -0.64(-2.47%)
Nov 19, 2020 26.08 26.09 25.04 25.83 179,884 -0.18(-0.70%)
Nov 18, 2020 25.54 26.46 25.36 26.01 192,986 +0.68(+2.70%)
Nov 17, 2020 24.04 25.60 24.04 25.33 330,466 +0.47(+1.87%)
Nov 16, 2020 23.89 25.11 23.87 24.86 167,649 +1.56(+6.69%)
Nov 13, 2020 22.45 23.50 22.45 23.30 129,167 +0.98(+4.41%)
Nov 12, 2020 22.63 22.86 22.06 22.32 143,578 -0.56(-2.43%)
Nov 11, 2020 23.15 23.15 22.54 22.87 178,239 -0.27(-1.18%)
Nov 10, 2020 22.05 23.34 21.83 23.15 232,748 +1.41(+6.50%)
Nov 09, 2020 22.03 22.32 20.96 21.73 311,406 +1.90(+9.56%)
Nov 06, 2020 20.69 20.69 19.81 19.84 87,061 -0.68(-3.33%)
Nov 05, 2020 19.76 20.70 19.76 20.52 79,659 +0.75(+3.78%)
Nov 04, 2020 20.59 20.59 19.64 19.77 118,137 -1.19(-5.70%)
Nov 03, 2020 20.86 21.40 20.77 20.97 144,084 +0.55(+2.68%)
Nov 02, 2020 20.22 20.47 19.76 20.42 97,974 +0.51(+2.57%)
Oct 30, 2020 19.78 20.19 19.72 19.91 190,570 -0.07(-0.37%)
Oct 29, 2020 19.18 20.05 19.15 19.98 148,625 +0.43(+2.19%)
Oct 28, 2020 20.27 20.88 19.43 19.55 152,092 -1.32(-6.33%)
Oct 27, 2020 21.59 21.89 20.85 20.88 113,665 -0.84(-3.86%)
Oct 26, 2020 21.77 21.82 21.38 21.71 124,924 -0.33(-1.49%)
Oct 23, 2020 21.70 22.21 21.70 22.04 96,272 +0.29(+1.34%)
Oct 22, 2020 21.50 21.89 21.38 21.75 154,117 +0.25(+1.14%)
Oct 21, 2020 21.33 21.76 21.25 21.50 75,072 +0.11(+0.51%)
Oct 20, 2020 21.50 21.59 21.11 21.40 266,861 +0.36(+1.69%)
Oct 19, 2020 21.36 21.40 20.97 21.04 157,931 -0.26(-1.20%)
Oct 16, 2020 20.91 21.82 20.91 21.30 96,162 -0.16(-0.77%)
Oct 15, 2020 20.98 21.55 20.75 21.46 102,037 +0.17(+0.81%)
Oct 14, 2020 22.03 22.17 21.27 21.29 93,175 -0.74(-3.35%)
Oct 13, 2020 22.15 22.29 21.73 22.02 143,226 -0.38(-1.71%)
Oct 12, 2020 22.37 22.44 22.18 22.41 76,992 -0.03(-0.12%)
Oct 09, 2020 22.60 22.70 22.29 22.44 128,509 +0.03(+0.12%)
Oct 08, 2020 21.96 22.43 21.81 22.41 166,348 +0.62(+2.85%)
Oct 07, 2020 21.75 22.03 21.30 21.79 199,203 +0.16(+0.76%)
Oct 06, 2020 21.83 22.23 21.38 21.62 391,659 +0.01(+0.04%)
Oct 05, 2020 21.50 21.75 21.43 21.61 122,448 +0.45(+2.11%)
Oct 02, 2020 20.10 21.22 19.77 21.17 136,623 +0.72(+3.52%)
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.