Indicators

Matthews Intl Corp (NQ: MATW )

28.57 -0.07 (-0.26%)

Streaming Delayed Price Updated: 9:44 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	30.84	31.16	30.12	30.48	91,370	-0.34(-1.09%)
Jul 28, 2005	30.56	30.89	30.23	30.82	233,601	+0.34(+1.10%)
Jul 27, 2005	30.51	30.56	30.08	30.48	44,594	+0.13(+0.41%)
Jul 26, 2005	30.27	30.50	29.70	30.36	106,796	+0.30(+0.99%)
Jul 25, 2005	30.33	30.49	29.74	30.06	88,498	-0.42(-1.38%)
Jul 22, 2005	29.92	30.52	29.58	30.48	137,005	+0.66(+2.20%)
Jul 21, 2005	30.49	30.65	29.70	29.83	146,009	-0.66(-2.15%)
Jul 20, 2005	30.20	30.48	30.03	30.48	202,413	+0.13(+0.41%)
Jul 19, 2005	30.41	30.48	29.67	30.36	139,435	+0.32(+1.07%)
Jul 18, 2005	30.81	30.91	30.00	30.04	117,339	-0.73(-2.36%)
Jul 15, 2005	30.52	30.95	30.02	30.77	107,978	-0.05(-0.15%)
Jul 14, 2005	31.42	31.42	30.81	30.81	88,800	-0.38(-1.20%)
Jul 13, 2005	31.93	31.93	31.11	31.19	87,462	-0.63(-1.97%)
Jul 12, 2005	32.63	32.63	31.63	31.81	120,562	-0.68(-2.09%)
Jul 11, 2005	31.58	32.72	31.33	32.49	202,173	+1.04(+3.31%)
Jul 08, 2005	30.50	31.66	30.12	31.45	133,265	+0.73(+2.37%)
Jul 07, 2005	30.77	31.22	30.27	30.73	129,311	-0.27(-0.88%)
Jul 06, 2005	31.38	31.45	30.91	31.00	100,869	-0.40(-1.27%)
Jul 05, 2005	30.88	31.46	30.81	31.40	180,256	+0.24(+0.78%)

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.