Skip to main content

Matthews Intl Corp (NQ: MATW )

31.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 31.89 32.40 31.89 31.97 90,563 -0.08(-0.25%)
Dec 06, 2022 31.57 32.09 31.29 32.05 144,334 +0.31(+0.98%)
Dec 05, 2022 31.57 31.97 31.35 31.74 141,087 -0.05(-0.16%)
Dec 02, 2022 31.59 31.96 31.41 31.79 115,171 -0.18(-0.56%)
Dec 01, 2022 31.64 32.29 31.32 31.97 149,638 +0.31(+0.98%)
Nov 30, 2022 32.10 32.25 30.57 31.66 207,430 -0.48(-1.49%)
Nov 29, 2022 31.44 32.25 31.36 32.14 135,910 +0.57(+1.81%)
Nov 28, 2022 31.16 31.72 31.11 31.57 119,258 +0.15(+0.48%)
Nov 25, 2022 31.25 31.64 31.11 31.42 78,412 +0.22(+0.71%)
Nov 23, 2022 31.04 31.65 30.87 31.20 118,022 +0.05(+0.16%)
Nov 22, 2022 30.24 31.20 30.21 31.15 159,345 +0.91(+3.02%)
Nov 21, 2022 29.61 30.25 29.16 30.24 156,075 +0.45(+1.50%)
Nov 18, 2022 28.70 30.61 28.51 29.79 469,144 +2.08(+7.52%)
Nov 17, 2022 27.29 27.71 26.97 27.71 129,346 +0.42(+1.53%)
Nov 16, 2022 27.66 27.70 27.25 27.29 99,111 -0.36(-1.29%)
Nov 15, 2022 27.91 27.95 27.29 27.65 110,221 +0.20(+0.72%)
Nov 14, 2022 27.28 27.78 27.19 27.45 105,519 +0.21(+0.77%)
Nov 11, 2022 27.10 27.55 27.07 27.24 88,442 +0.28(+1.03%)
Nov 10, 2022 26.91 27.40 26.62 26.96 121,415 +0.96(+3.70%)
Nov 09, 2022 26.24 26.37 25.89 26.00 65,451 -0.30(-1.13%)
Nov 08, 2022 26.54 26.92 26.06 26.30 88,046 -0.15(-0.56%)
Nov 07, 2022 26.16 26.46 25.90 26.45 97,200 +0.45(+1.72%)
Nov 04, 2022 25.86 26.31 25.69 26.00 162,162 +0.45(+1.75%)
Nov 03, 2022 25.78 25.88 25.51 25.55 89,317 -0.51(-1.94%)
Nov 02, 2022 26.78 25.97 26.06 84,301 -0.72(-2.71%)
Nov 01, 2022 26.89 26.95 26.52 26.78 67,229 +0.10(+0.37%)
Oct 31, 2022 26.80 26.81 26.29 26.68 108,322 -0.30(-1.10%)
Oct 28, 2022 26.19 27.13 26.19 26.98 108,072 +0.89(+3.42%)
Oct 27, 2022 26.31 26.60 25.93 26.09 98,189 +0.09(+0.34%)
Oct 26, 2022 26.01 26.36 25.56 26.00 71,220 +0.15(+0.58%)
Oct 25, 2022 25.74 26.26 24.86 25.85 95,565 +0.20(+0.77%)
Oct 24, 2022 25.48 25.98 25.48 25.65 101,911 +0.24(+0.94%)
Oct 21, 2022 24.67 25.42 24.44 25.41 99,501 +0.86(+3.52%)
Oct 20, 2022 24.84 25.20 24.44 24.55 114,322 -0.39(-1.55%)
Oct 19, 2022 24.69 24.96 24.45 24.94 92,310 +0.13(+0.52%)
Oct 18, 2022 24.25 24.92 24.24 24.81 131,938 +0.89(+3.74%)
Oct 17, 2022 23.72 24.09 23.67 23.91 146,581 +0.59(+2.51%)
Oct 14, 2022 23.55 23.78 23.26 23.33 82,058 +0.04(+0.17%)
Oct 13, 2022 22.35 23.49 22.20 23.29 128,825 +0.60(+2.62%)
Oct 12, 2022 22.98 23.05 22.68 22.69 85,909 -0.34(-1.47%)
Oct 11, 2022 22.51 23.23 22.42 23.03 144,441 +0.48(+2.11%)
Oct 10, 2022 22.10 22.72 22.10 22.55 150,341 +0.49(+2.20%)
Oct 07, 2022 22.46 22.47 22.01 22.07 116,451 -0.67(-2.93%)
Oct 06, 2022 23.25 23.30 22.65 22.73 94,790 -0.50(-2.14%)
Oct 05, 2022 23.16 23.32 22.93 23.23 116,016 -0.28(-1.18%)
Oct 04, 2022 23.06 23.61 23.06 23.51 134,635 +0.75(+3.32%)
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.