Skip to main content

Matthews Intl Corp (NQ: MATW )

24.33 +0.38 (+1.59%)
Streaming Delayed Price Updated: 11:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 17.08 17.48 16.82 17.14 95,634 +0.19(+1.14%)
Dec 30, 2002 17.08 17.19 16.89 16.95 84,429 -0.32(-1.87%)
Dec 27, 2002 17.58 17.64 17.05 17.27 58,761 -0.35(-1.96%)
Dec 26, 2002 17.64 17.71 17.46 17.61 33,745 -0.05(-0.30%)
Dec 24, 2002 16.12 17.67 17.29 17.67 41,823 +0.24(+1.36%)
Dec 23, 2002 16.12 17.46 16.92 17.43 50,032 +0.71(+4.27%)
Dec 20, 2002 16.12 17.05 16.07 16.72 167,946 -0.01(-0.04%)
Dec 19, 2002 16.85 17.12 16.36 16.72 74,396 -0.16(-0.96%)
Dec 18, 2002 17.22 17.35 16.89 16.89 20,455 -0.31(-1.79%)
Dec 17, 2002 17.60 17.60 17.01 17.19 126,513 -0.26(-1.50%)
Dec 16, 2002 17.23 17.51 17.23 17.45 39,348 +0.15(+0.88%)
Dec 13, 2002 17.69 17.69 17.27 17.30 19,283 -0.39(-2.21%)
Dec 12, 2002 17.65 17.81 17.55 17.69 104,754 -0.04(-0.22%)
Dec 11, 2002 17.73 17.73 17.50 17.73 56,807 +0.16(+0.91%)
Dec 10, 2002 17.35 17.73 17.34 17.57 89,640 +0.12(+0.71%)
Dec 09, 2002 17.55 17.59 17.38 17.45 37,002 -0.18(-1.04%)
Dec 06, 2002 17.23 17.69 17.23 17.63 59,152 +0.36(+2.09%)
Dec 05, 2002 17.58 17.69 17.38 17.27 53,289 -0.24(-1.36%)
Dec 04, 2002 17.68 17.68 17.08 17.51 56,677 -0.11(-0.61%)
Dec 03, 2002 17.43 17.69 17.21 17.61 128,468 +0.19(+1.10%)
Dec 02, 2002 17.12 17.65 17.08 17.42 81,693 -0.08(-0.44%)
Nov 29, 2002 17.64 17.65 17.19 17.50 29,967 -0.15(-0.83%)
Nov 27, 2002 16.87 17.65 16.81 17.64 97,458 +0.80(+4.74%)
Nov 26, 2002 17.48 17.48 16.35 16.85 85,992 -0.69(-3.94%)
Nov 25, 2002 17.65 17.65 17.40 17.54 35,048 -0.12(-0.65%)
Nov 22, 2002 17.73 17.81 17.58 17.65 30,618 -0.15(-0.86%)
Nov 21, 2002 17.78 17.92 17.71 17.81 119,217 +0.04(+0.22%)
Nov 20, 2002 17.74 17.84 17.60 17.77 66,970 +0.08(+0.43%)
Nov 19, 2002 17.65 17.84 17.57 17.69 29,185 +0.09(+0.53%)
Nov 18, 2002 17.77 17.95 17.51 17.60 40,911 -0.25(-1.38%)
Nov 15, 2002 17.94 18.11 17.75 17.84 38,436 -0.19(-1.06%)
Nov 14, 2002 18.30 18.34 17.89 18.04 50,683 +0.18(+0.99%)
Nov 13, 2002 17.62 18.04 17.62 17.86 37,133 +0.21(+1.17%)
Nov 12, 2002 17.89 18.29 17.47 17.65 48,468 -0.60(-3.28%)
Nov 11, 2002 18.15 18.43 18.00 18.25 42,214 +0.02(+0.08%)
Nov 08, 2002 17.89 18.34 17.89 18.24 23,322 +0.35(+1.97%)
Nov 07, 2002 18.23 18.38 17.88 17.88 44,950 -0.31(-1.73%)
Nov 06, 2002 17.39 18.20 17.31 18.20 72,963 +0.94(+5.47%)
Nov 05, 2002 17.38 17.88 17.12 17.25 128,728 -0.92(-5.07%)
Nov 04, 2002 18.60 18.60 17.84 18.17 107,100 -0.32(-1.74%)
Nov 01, 2002 17.92 18.80 17.92 18.50 66,839 +0.58(+3.21%)
Oct 31, 2002 18.66 19.19 17.92 17.92 48,468 -0.74(-3.95%)
Oct 30, 2002 18.65 19.03 18.47 18.66 35,335 +0.08(+0.41%)
Oct 29, 2002 18.22 18.65 17.88 18.58 33,843 +0.26(+1.42%)
Oct 28, 2002 18.25 18.38 16.81 18.32 99,412 +0.38(+2.14%)
Oct 25, 2002 18.02 18.36 17.69 17.94 44,299 -0.07(-0.38%)
Oct 24, 2002 18.44 18.49 18.01 18.01 14,390 -0.51(-2.74%)
Oct 23, 2002 18.39 18.52 18.15 18.51 50,162 +0.21(+1.13%)
Oct 22, 2002 18.42 18.54 18.06 18.30 18,240 -0.10(-0.54%)
Oct 21, 2002 18.05 18.42 17.93 18.40 56,546 +0.18(+0.97%)
Oct 18, 2002 17.89 18.42 17.88 18.23 64,885 -0.19(-1.04%)
Oct 17, 2002 18.11 18.43 17.94 18.42 75,439 +0.24(+1.34%)
Oct 16, 2002 18.38 18.42 17.98 18.18 24,755 -0.24(-1.28%)
Oct 15, 2002 17.47 18.42 17.47 18.41 59,152 +0.87(+4.94%)
Oct 14, 2002 18.01 18.01 17.55 17.55 20,716 -0.71(-3.87%)
Oct 11, 2002 17.46 18.31 17.46 18.25 22,410 +0.58(+3.30%)
Oct 10, 2002 16.99 17.67 16.89 17.67 31,660 +0.75(+4.44%)
Oct 09, 2002 18.30 18.37 16.85 16.92 54,331 -0.93(-5.20%)
Oct 08, 2002 17.51 18.11 17.51 17.84 73,093 +0.22(+1.26%)
Oct 07, 2002 17.81 18.04 17.51 17.62 26,449 -0.38(-2.13%)
Oct 04, 2002 18.30 18.35 17.50 18.01 39,869 -0.23(-1.26%)
Oct 03, 2002 17.67 18.30 17.66 18.24 139,282 +0.62(+3.53%)
Oct 02, 2002 18.23 18.23 17.47 17.61 93,940 -0.50(-2.75%)
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.