Indicators

Matthews Intl Corp (NQ: MATW )

28.33 +0.10 (+0.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.72	22.97	22.12	22.32	330,703	-0.27(-1.18%)
May 28, 2009	22.76	22.92	22.32	22.58	353,381	-0.08(-0.34%)
May 27, 2009	23.04	23.15	22.64	22.66	250,610	-0.67(-2.88%)
May 26, 2009	21.66	23.59	21.66	23.33	412,040	+1.57(+7.22%)
May 22, 2009	21.93	22.13	21.68	21.76	340,564	+0.00(+0.00%)
May 21, 2009	21.91	22.22	21.51	21.76	248,712	-0.33(-1.49%)
May 20, 2009	22.64	22.67	22.05	22.09	246,721	-0.35(-1.57%)
May 19, 2009	22.74	22.82	22.29	22.44	226,800	-0.22(-0.97%)
May 18, 2009	22.82	23.01	22.41	22.66	301,051	+0.09(+0.42%)
May 15, 2009	22.58	22.81	22.35	22.57	346,724	-0.09(-0.41%)
May 14, 2009	23.22	23.49	22.55	22.66	343,825	-0.42(-1.83%)
May 13, 2009	23.44	23.45	22.82	23.08	369,309	-0.26(-1.11%)
May 12, 2009	23.57	24.02	22.86	23.34	266,214	-0.18(-0.76%)
May 11, 2009	23.50	23.87	23.17	23.52	321,054	-0.28(-1.18%)
May 08, 2009	23.50	23.93	23.39	23.80	326,160	+0.26(+1.10%)
May 07, 2009	24.15	24.15	23.34	23.54	244,620	-0.32(-1.34%)
May 06, 2009	24.11	24.15	23.54	23.86	224,210	+0.02(+0.07%)
May 05, 2009	24.29	24.43	23.61	23.85	255,762	-0.59(-2.40%)
May 04, 2009	24.36	24.93	24.18	24.43	233,185	+0.07(+0.29%)

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.