Skip to main content

Matthews Intl Corp (NQ: MATW )

28.59 +1.47 (+5.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 30.42 30.94 30.04 30.59 198,527 -0.13(-0.43%)
May 27, 2022 30.68 31.04 30.56 30.72 182,416 +0.24(+0.78%)
May 26, 2022 30.13 30.65 30.13 30.49 84,716 +0.62(+2.09%)
May 25, 2022 29.46 30.10 29.46 29.86 113,170 +0.24(+0.80%)
May 24, 2022 29.19 29.73 28.72 29.63 128,292 +0.44(+1.52%)
May 23, 2022 29.50 29.53 28.96 29.18 137,064 +0.04(+0.13%)
May 20, 2022 29.45 29.54 28.82 29.15 139,740 -0.01(-0.03%)
May 19, 2022 29.06 29.67 28.77 29.15 166,916 -0.09(-0.32%)
May 18, 2022 29.80 30.11 29.14 29.25 185,057 -0.75(-2.49%)
May 17, 2022 29.25 30.08 29.25 30.00 116,023 +1.09(+3.76%)
May 16, 2022 28.46 29.08 28.46 28.91 131,985 +0.45(+1.59%)
May 13, 2022 28.45 28.88 28.42 28.46 147,763 +0.13(+0.47%)
May 12, 2022 27.55 28.41 27.42 28.32 154,327 +0.70(+2.53%)
May 11, 2022 28.02 28.59 27.48 27.62 102,836 -0.27(-0.98%)
May 10, 2022 28.82 28.99 27.60 27.90 128,835 -0.73(-2.54%)
May 09, 2022 27.98 29.15 27.98 28.63 149,294 +0.18(+0.63%)
May 06, 2022 28.45 28.74 28.18 28.45 119,429 -0.03(-0.10%)
May 05, 2022 29.03 29.18 28.18 28.47 118,988 -0.77(-2.63%)
May 04, 2022 28.62 29.33 28.52 29.24 168,490 +0.53(+1.83%)
May 03, 2022 28.28 28.98 28.00 28.72 136,034 +0.33(+1.16%)
May 02, 2022 28.16 28.77 27.90 28.39 236,995 +0.41(+1.48%)
Apr 29, 2022 28.51 28.86 27.87 27.98 205,484 -0.69(-2.42%)
Apr 28, 2022 28.05 28.75 27.71 28.67 100,573 +0.85(+3.07%)
Apr 27, 2022 27.71 28.19 27.34 27.82 100,871 +0.21(+0.75%)
Apr 26, 2022 29.12 29.19 27.53 27.61 122,247 -1.74(-5.92%)
Apr 25, 2022 29.60 29.76 28.86 29.35 147,115 -0.43(-1.45%)
Apr 22, 2022 29.54 29.90 29.50 29.78 92,931 +0.08(+0.28%)
Apr 21, 2022 29.15 29.82 29.05 29.69 143,571 +0.66(+2.26%)
Apr 20, 2022 28.61 29.24 28.56 29.04 146,472 +0.71(+2.52%)
Apr 19, 2022 28.04 28.62 27.91 28.32 115,232 +0.40(+1.45%)
Apr 18, 2022 28.43 28.60 27.72 27.92 115,276 -0.51(-1.78%)
Apr 14, 2022 29.05 29.33 28.38 28.43 96,345 -0.62(-2.13%)
Apr 13, 2022 28.97 29.24 28.72 29.05 73,181 +0.20(+0.68%)
Apr 12, 2022 29.21 29.55 28.77 28.85 99,806 -0.21(-0.71%)
Apr 11, 2022 29.24 29.74 29.02 29.06 132,223 -0.39(-1.34%)
Apr 08, 2022 29.61 29.98 29.41 29.45 117,124 -0.01(-0.03%)
Apr 07, 2022 29.99 29.99 29.09 29.46 134,295 -0.54(-1.81%)
Apr 06, 2022 29.91 30.13 29.72 30.00 175,492 -0.06(-0.19%)
Apr 05, 2022 30.43 30.97 30.05 30.06 123,313 -0.59(-1.93%)
Apr 04, 2022 30.88 30.97 30.46 30.65 124,830 -0.23(-0.73%)
Apr 01, 2022 30.60 31.04 30.00 30.88 223,611 +0.51(+1.67%)
Mar 31, 2022 30.41 30.57 29.98 30.37 171,083 -0.06(-0.19%)
Mar 30, 2022 30.98 31.10 30.35 30.43 122,188 -0.61(-1.97%)
Mar 29, 2022 30.65 31.20 30.60 31.04 163,859 +0.66(+2.16%)
Mar 28, 2022 30.41 30.50 29.88 30.38 87,590 -0.16(-0.52%)
Mar 25, 2022 30.80 31.15 30.49 30.54 113,178 -0.08(-0.28%)
Mar 24, 2022 30.64 30.66 30.33 30.62 93,702 +0.15(+0.49%)
Mar 23, 2022 31.24 31.24 30.29 30.47 116,286 -0.71(-2.29%)
Mar 22, 2022 31.98 32.16 31.13 31.19 107,846 -0.61(-1.92%)
Mar 21, 2022 31.95 32.18 31.42 31.80 110,375 +0.02(+0.06%)
Mar 18, 2022 31.70 32.16 31.34 31.78 503,507 -0.12(-0.38%)
Mar 17, 2022 31.81 32.14 31.65 31.90 92,801 -0.01(-0.03%)
Mar 16, 2022 31.52 31.98 31.44 31.91 153,629 +0.64(+2.04%)
Mar 15, 2022 31.70 32.07 30.91 31.27 123,451 -0.28(-0.89%)
Mar 14, 2022 31.50 31.82 31.30 31.55 85,707 +0.27(+0.87%)
Mar 11, 2022 31.24 31.75 31.24 31.28 130,031 +0.13(+0.42%)
Mar 10, 2022 30.75 31.21 30.44 31.15 83,721 +0.00(+0.00%)
Mar 09, 2022 30.87 31.36 30.82 31.15 116,132 +0.82(+2.69%)
Mar 08, 2022 30.96 31.29 30.16 30.33 121,235 -0.68(-2.18%)
Mar 07, 2022 31.82 31.82 30.84 31.01 92,071 -0.70(-2.22%)
Mar 04, 2022 31.41 31.80 31.31 31.71 76,287 -0.11(-0.35%)
Mar 03, 2022 31.82 31.89 31.33 31.82 80,672 +0.23(+0.71%)
Mar 02, 2022 30.85 31.85 30.85 31.60 69,414 +0.92(+3.00%)
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.