Skip to main content

Matthews Intl Corp (NQ: MATW )

30.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 28.77 29.12 28.12 28.23 203,666 -0.70(-2.42%)
Apr 28, 2022 28.30 29.00 27.96 28.93 99,683 +0.86(+3.07%)
Apr 27, 2022 27.96 28.44 27.58 28.07 99,979 +0.21(+0.75%)
Apr 26, 2022 29.38 29.45 27.77 27.86 121,165 -1.75(-5.92%)
Apr 25, 2022 29.86 30.03 29.12 29.61 145,813 -0.44(-1.45%)
Apr 22, 2022 29.81 30.17 29.76 30.04 92,108 +0.09(+0.28%)
Apr 21, 2022 29.41 30.08 29.31 29.96 142,301 +0.66(+2.26%)
Apr 20, 2022 28.86 29.50 28.81 29.30 145,175 +0.72(+2.52%)
Apr 19, 2022 28.29 28.88 28.16 28.58 114,213 +0.41(+1.45%)
Apr 18, 2022 28.68 28.85 27.97 28.17 114,256 -0.51(-1.78%)
Apr 14, 2022 29.31 29.59 28.63 28.68 95,492 -0.62(-2.13%)
Apr 13, 2022 29.23 29.50 28.97 29.31 72,534 +0.20(+0.68%)
Apr 12, 2022 29.47 29.82 29.02 29.11 98,922 -0.21(-0.71%)
Apr 11, 2022 29.50 30.01 29.28 29.32 131,053 -0.40(-1.34%)
Apr 08, 2022 29.87 30.25 29.68 29.71 116,087 -0.01(-0.03%)
Apr 07, 2022 30.26 30.26 29.35 29.72 133,106 -0.55(-1.81%)
Apr 06, 2022 30.18 30.39 29.99 30.27 173,939 -0.06(-0.19%)
Apr 05, 2022 30.70 31.25 30.32 30.33 122,222 -0.60(-1.93%)
Apr 04, 2022 31.15 31.25 30.74 30.93 123,725 -0.23(-0.73%)
Apr 01, 2022 30.87 31.31 30.27 31.15 221,632 +0.51(+1.67%)
Mar 31, 2022 30.68 30.84 30.25 30.64 169,569 -0.06(-0.19%)
Mar 30, 2022 31.26 31.38 30.62 30.70 121,107 -0.62(-1.97%)
Mar 29, 2022 30.93 31.47 30.88 31.31 162,409 +0.66(+2.16%)
Mar 28, 2022 30.68 30.77 30.15 30.65 86,815 -0.16(-0.52%)
Mar 25, 2022 31.08 31.43 30.76 30.81 112,177 -0.09(-0.28%)
Mar 24, 2022 30.92 30.93 30.60 30.90 92,873 +0.15(+0.49%)
Mar 23, 2022 31.52 31.52 30.56 30.75 115,257 -0.72(-2.29%)
Mar 22, 2022 32.27 32.45 31.41 31.46 106,892 -0.62(-1.92%)
Mar 21, 2022 32.23 32.47 31.70 32.08 109,398 +0.02(+0.06%)
Mar 18, 2022 31.99 32.45 31.62 32.06 499,051 -0.12(-0.38%)
Mar 17, 2022 32.09 32.43 31.93 32.18 91,980 -0.01(-0.03%)
Mar 16, 2022 31.81 32.27 31.72 32.19 152,269 +0.64(+2.04%)
Mar 15, 2022 31.99 32.35 31.19 31.55 122,358 -0.28(-0.89%)
Mar 14, 2022 31.78 32.11 31.58 31.83 84,948 +0.27(+0.87%)
Mar 11, 2022 31.52 32.03 31.52 31.56 128,880 +0.13(+0.42%)
Mar 10, 2022 31.02 31.49 30.71 31.43 82,981 +0.00(+0.00%)
Mar 09, 2022 31.14 31.64 31.09 31.43 115,104 +0.82(+2.69%)
Mar 08, 2022 31.24 31.57 30.43 30.60 120,162 -0.68(-2.18%)
Mar 07, 2022 32.11 32.11 31.11 31.28 91,256 -0.71(-2.22%)
Mar 04, 2022 31.69 32.08 31.59 32.00 75,612 -0.11(-0.35%)
Mar 03, 2022 32.11 32.17 31.61 32.11 79,958 +0.23(+0.71%)
Mar 02, 2022 31.12 32.14 31.12 31.88 68,799 +0.93(+3.00%)
Mar 01, 2022 31.18 31.40 30.53 30.95 176,646 -0.46(-1.48%)
Feb 28, 2022 31.81 32.17 31.17 31.42 158,260 -0.61(-1.89%)
Feb 25, 2022 31.23 32.18 31.28 32.02 92,106 +1.03(+3.33%)
Feb 24, 2022 30.38 31.04 29.92 30.99 95,125 -0.09(-0.27%)
Feb 23, 2022 31.80 32.19 30.94 31.08 89,142 -0.40(-1.26%)
Feb 22, 2022 32.75 33.10 31.30 31.47 166,816 -1.37(-4.18%)
Feb 18, 2022 32.85 0 -0.04(-0.12%)
Feb 17, 2022 32.35 32.98 32.25 32.89 88,316 +0.11(+0.35%)
Feb 16, 2022 32.22 32.84 32.15 32.77 64,904 +0.34(+1.05%)
Feb 15, 2022 32.21 32.63 32.09 32.43 79,256 +0.54(+1.69%)
Feb 14, 2022 31.65 32.10 31.43 31.89 110,966 +0.19(+0.60%)
Feb 11, 2022 32.00 32.75 31.43 31.70 77,405 -0.19(-0.59%)
Feb 10, 2022 32.23 32.50 31.71 31.89 120,330 -0.56(-1.72%)
Feb 09, 2022 32.93 33.16 32.41 32.45 74,458 -0.18(-0.55%)
Feb 08, 2022 32.10 32.74 31.97 32.63 74,607 +0.62(+1.95%)
Feb 07, 2022 31.97 32.42 31.76 32.00 73,308 -0.01(-0.03%)
Feb 04, 2022 32.40 32.43 31.49 32.01 104,599 -0.41(-1.26%)
Feb 03, 2022 32.19 32.42 92,127 -0.07(-0.20%)
Feb 02, 2022 32.93 33.15 32.33 32.49 192,640 -0.30(-0.92%)
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.