Skip to main content

Matthews Intl Corp (NQ: MATW )

23.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 64.02 64.02 64.02 0 +0.52(+0.82%)
Dec 29, 2016 63.10 63.64 62.77 63.50 129,089 +0.52(+0.83%)
Dec 28, 2016 63.56 64.02 62.89 62.98 115,925 -0.52(-0.82%)
Dec 27, 2016 63.18 63.89 62.93 63.50 116,270 +0.23(+0.36%)
Dec 23, 2016 63.27 63.27 63.27 0 +0.54(+0.86%)
Dec 22, 2016 63.31 63.68 62.43 62.73 139,540 -0.71(-1.12%)
Dec 21, 2016 63.56 63.89 63.14 63.43 187,678 -0.21(-0.33%)
Dec 20, 2016 61.85 63.93 61.85 63.64 207,837 +2.25(+3.66%)
Dec 19, 2016 61.81 62.08 60.93 61.39 404,976 -0.46(-0.74%)
Dec 16, 2016 61.98 64.02 61.68 61.85 670,622 +0.17(+0.27%)
Dec 15, 2016 62.02 62.35 61.48 61.68 274,592 -0.08(-0.13%)
Dec 14, 2016 62.23 62.85 61.60 61.77 158,240 -0.62(-1.00%)
Dec 13, 2016 63.31 64.18 62.02 62.39 159,165 -1.08(-1.71%)
Dec 12, 2016 63.68 64.22 62.89 63.48 115,864 -0.25(-0.39%)
Dec 09, 2016 63.27 63.79 62.68 63.73 129,393 +0.67(+1.06%)
Dec 08, 2016 62.27 63.39 62.18 63.06 152,469 +0.75(+1.20%)
Dec 07, 2016 60.73 62.52 60.73 62.31 118,743 +1.37(+2.26%)
Dec 06, 2016 61.23 61.23 60.73 60.93 197,992 -0.12(-0.20%)
Dec 05, 2016 60.52 61.35 60.52 61.06 192,841 +0.71(+1.17%)
Dec 02, 2016 60.81 61.81 60.18 60.35 124,975 -0.42(-0.69%)
Dec 01, 2016 60.64 61.68 60.31 60.77 200,066 +0.17(+0.27%)
Nov 30, 2016 60.77 61.16 60.43 60.60 139,389 +0.12(+0.21%)
Nov 29, 2016 61.81 62.23 60.39 60.48 244,274 -0.87(-1.43%)
Nov 28, 2016 61.35 61.77 60.48 61.35 187,105 -0.25(-0.41%)
Nov 25, 2016 60.56 61.77 59.93 61.60 83,114 +0.83(+1.37%)
Nov 23, 2016 60.77 60.77 60.77 0 +1.27(+2.13%)
Nov 22, 2016 59.38 59.71 57.94 59.50 234,289 +0.17(+0.28%)
Nov 21, 2016 60.04 60.08 58.84 59.34 154,784 -0.58(-0.97%)
Nov 18, 2016 56.68 60.12 56.68 59.92 305,334 +3.12(+5.49%)
Nov 17, 2016 55.26 56.88 55.14 56.80 285,404 +1.58(+2.86%)
Nov 16, 2016 55.51 55.87 54.85 55.22 237,003 -0.29(-0.52%)
Nov 15, 2016 55.43 55.80 55.26 55.51 204,193 +0.04(+0.07%)
Nov 14, 2016 56.51 56.51 55.26 55.47 197,431 -0.46(-0.82%)
Nov 11, 2016 54.60 56.34 54.43 55.93 266,008 +1.54(+2.83%)
Nov 10, 2016 54.02 55.35 53.85 54.39 185,166 +1.04(+1.95%)
Nov 09, 2016 50.94 53.39 50.32 53.35 138,945 +2.16(+4.22%)
Nov 08, 2016 50.36 51.36 50.19 51.19 69,168 +0.83(+1.65%)
Nov 07, 2016 49.74 50.65 49.74 50.36 135,272 +1.37(+2.80%)
Nov 04, 2016 49.20 49.57 48.74 48.99 97,485 -0.04(-0.08%)
Nov 03, 2016 49.24 49.45 48.95 49.03 71,851 -0.12(-0.25%)
Nov 02, 2016 49.40 50.03 48.95 49.16 103,459 -0.08(-0.17%)
Nov 01, 2016 49.70 49.86 49.11 49.24 122,921 -0.54(-1.09%)
Oct 31, 2016 49.07 49.90 48.99 49.78 132,978 +0.64(+1.30%)
Oct 28, 2016 48.78 49.40 48.78 49.14 66,563 +0.22(+0.44%)
Oct 27, 2016 49.37 50.14 48.65 48.92 96,570 -0.22(-0.46%)
Oct 26, 2016 49.15 49.79 49.04 49.15 73,756 -0.29(-0.59%)
Oct 25, 2016 49.84 49.84 49.30 49.44 65,800 -0.46(-0.92%)
Oct 24, 2016 49.55 50.19 48.98 49.89 80,767 +0.67(+1.37%)
Oct 21, 2016 49.71 49.71 48.77 49.22 109,643 -0.86(-1.73%)
Oct 20, 2016 50.30 50.32 49.24 50.09 220,887 +0.41(+0.82%)
Oct 19, 2016 49.63 49.87 49.31 49.68 75,566 +0.16(+0.32%)
Oct 18, 2016 49.65 49.67 49.23 49.52 116,359 +0.19(+0.39%)
Oct 17, 2016 49.16 49.59 47.91 49.33 66,220 +0.07(+0.13%)
Oct 14, 2016 49.55 49.97 49.12 49.26 57,195 -0.04(-0.08%)
Oct 13, 2016 49.60 49.60 49.01 49.30 115,165 -0.48(-0.97%)
Oct 12, 2016 49.82 50.06 49.65 49.79 67,314 +0.07(+0.13%)
Oct 11, 2016 50.47 50.47 49.54 49.72 126,487 -0.75(-1.48%)
Oct 10, 2016 50.67 51.13 50.45 50.47 110,183 +0.13(+0.26%)
Oct 07, 2016 51.29 51.29 50.16 50.34 143,853 -0.91(-1.78%)
Oct 06, 2016 50.75 51.25 50.32 51.25 100,598 +0.56(+1.10%)
Oct 05, 2016 50.82 51.22 50.39 50.69 133,246 +0.11(+0.21%)
Oct 04, 2016 50.68 50.88 50.17 50.58 78,781 -0.10(-0.20%)
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.