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, 2013 34.53 35.00 35.00 35.00 129,031 +0.55(+1.60%)
Dec 30, 2013 34.76 34.80 34.35 34.45 66,431 -0.38(-1.08%)
Dec 27, 2013 34.60 34.88 34.25 34.83 77,871 +0.37(+1.07%)
Dec 26, 2013 34.52 34.77 34.13 34.46 70,222 +0.02(+0.07%)
Dec 24, 2013 33.88 34.55 33.88 34.44 67,997 +0.36(+1.06%)
Dec 23, 2013 34.31 34.57 33.83 34.08 132,075 +0.02(+0.07%)
Dec 20, 2013 33.68 34.28 33.11 34.05 308,175 +0.31(+0.93%)
Dec 19, 2013 34.21 34.83 33.60 33.74 80,818 -0.43(-1.25%)
Dec 18, 2013 34.29 34.53 33.78 34.17 110,566 +0.01(+0.04%)
Dec 17, 2013 34.53 34.83 33.74 34.15 98,963 -0.48(-1.39%)
Dec 16, 2013 33.67 34.73 33.39 34.63 112,524 +1.17(+3.49%)
Dec 13, 2013 33.62 33.84 33.16 33.47 81,382 -0.01(-0.02%)
Dec 12, 2013 33.44 33.86 33.08 33.48 77,133 +0.11(+0.32%)
Dec 11, 2013 33.94 33.94 33.14 33.37 87,446 -0.48(-1.43%)
Dec 10, 2013 33.99 34.28 33.69 33.85 89,516 -0.29(-0.84%)
Dec 09, 2013 33.99 34.25 33.57 34.14 61,708 +0.20(+0.58%)
Dec 06, 2013 34.03 34.54 33.81 33.94 0 +0.13(+0.39%)
Dec 05, 2013 33.59 34.05 33.53 33.81 0 +0.21(+0.61%)
Dec 04, 2013 33.80 34.11 33.25 33.61 0 -0.39(-1.14%)
Dec 03, 2013 34.13 34.41 33.84 33.99 0 -0.27(-0.79%)
Dec 02, 2013 34.54 35.05 34.08 34.27 110,901 -0.39(-1.11%)
Nov 29, 2013 34.91 35.04 34.51 34.65 0 -0.02(-0.07%)
Nov 27, 2013 34.57 34.85 34.25 34.68 0 +0.08(+0.24%)
Nov 26, 2013 34.47 35.13 33.48 34.59 0 +0.07(+0.19%)
Nov 25, 2013 34.89 34.89 34.27 34.53 61,456 -0.11(-0.33%)
Nov 22, 2013 34.42 34.90 33.80 34.64 0 +0.25(+0.74%)
Nov 21, 2013 33.77 34.44 33.41 34.39 69,075 +0.87(+2.60%)
Nov 20, 2013 33.46 33.59 33.21 33.52 0 +0.09(+0.27%)
Nov 19, 2013 33.48 33.85 32.93 33.43 72,961 -0.14(-0.41%)
Nov 18, 2013 34.19 34.39 33.40 33.57 0 -0.57(-1.66%)
Nov 15, 2013 32.37 34.40 31.95 34.13 0 +0.75(+2.26%)
Nov 14, 2013 33.42 33.53 33.26 33.38 57,712 -0.16(-0.49%)
Nov 13, 2013 33.12 33.63 33.12 33.54 0 +0.16(+0.47%)
Nov 12, 2013 33.17 33.53 32.93 33.39 0 +0.02(+0.07%)
Nov 11, 2013 33.44 33.72 33.04 33.36 0 -0.03(-0.10%)
Nov 08, 2013 33.10 33.84 32.78 33.39 0 +0.27(+0.82%)
Nov 07, 2013 33.73 33.87 33.10 33.12 82,818 -0.47(-1.39%)
Nov 06, 2013 33.74 33.85 33.30 33.59 73,438 -0.02(-0.07%)
Nov 05, 2013 33.61 33.90 32.77 33.62 0 -0.25(-0.73%)
Nov 04, 2013 34.39 34.39 33.29 33.86 84,151 +0.32(+0.95%)
Nov 01, 2013 33.21 33.72 33.04 33.54 0 +0.28(+0.84%)
Oct 31, 2013 33.44 33.68 33.18 33.26 0 -0.19(-0.56%)
Oct 30, 2013 33.73 33.78 33.25 33.45 66,376 -0.16(-0.49%)
Oct 29, 2013 33.59 33.65 33.35 33.62 0 +0.12(+0.37%)
Oct 28, 2013 33.58 33.66 33.20 33.49 0 -0.12(-0.37%)
Oct 25, 2013 33.77 33.77 33.00 33.62 0 -0.04(-0.12%)
Oct 24, 2013 33.52 33.86 33.25 33.66 50,955 +0.17(+0.51%)
Oct 23, 2013 33.52 33.76 33.21 33.48 0 -0.22(-0.66%)
Oct 22, 2013 33.43 33.89 33.29 33.71 91,211 +0.39(+1.18%)
Oct 21, 2013 33.14 33.58 32.85 33.31 71,052 +0.14(+0.42%)
Oct 18, 2013 32.44 33.32 32.40 33.17 393,304 +0.99(+3.08%)
Oct 17, 2013 32.01 32.35 31.53 32.18 80,143 +0.07(+0.20%)
Oct 16, 2013 32.35 32.44 31.99 32.12 63,222 +0.01(+0.03%)
Oct 15, 2013 32.57 32.64 31.99 32.11 72,997 -0.58(-1.78%)
Oct 14, 2013 32.19 32.77 32.19 32.69 59,569 +0.40(+1.24%)
Oct 11, 2013 31.74 32.30 31.74 32.29 0 +0.38(+1.18%)
Oct 10, 2013 31.71 31.99 31.24 31.91 52,955 +0.61(+1.94%)
Oct 09, 2013 31.23 31.54 30.88 31.31 81,002 +0.11(+0.34%)
Oct 08, 2013 31.51 32.13 31.10 31.20 93,211 -0.35(-1.12%)
Oct 07, 2013 31.34 31.63 31.13 31.55 0 -0.01(-0.03%)
Oct 04, 2013 31.35 31.81 31.33 31.56 0 +0.14(+0.44%)
Oct 03, 2013 31.69 32.01 30.79 31.42 0 -0.35(-1.11%)
Oct 02, 2013 31.54 32.02 31.15 31.77 96,289 -0.04(-0.13%)
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.