Skip to main content

Matthews Intl Corp (NQ: MATW )

29.70 +0.59 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 29.39 29.69 29.16 29.55 46,993 +0.08(+0.27%)
Sep 29, 2005 28.96 29.47 28.32 29.47 69,799 +0.64(+2.22%)
Sep 28, 2005 29.37 29.48 28.48 28.83 50,049 -0.49(-1.68%)
Sep 27, 2005 29.49 29.80 28.99 29.32 53,672 -0.23(-0.79%)
Sep 26, 2005 29.69 29.83 29.12 29.55 114,996 +0.04(+0.13%)
Sep 23, 2005 29.52 29.52 28.60 29.52 59,090 +0.59(+2.05%)
Sep 22, 2005 28.92 29.14 28.24 28.92 94,845 -0.29(-0.99%)
Sep 21, 2005 29.31 29.48 28.97 29.21 101,598 -0.26(-0.88%)
Sep 20, 2005 29.73 30.03 29.04 29.47 86,970 -0.19(-0.63%)
Sep 19, 2005 30.16 30.18 29.39 29.66 31,102 -0.58(-1.91%)
Sep 16, 2005 29.72 30.24 29.39 30.23 226,498 +0.63(+2.14%)
Sep 15, 2005 29.56 29.70 29.30 29.60 74,693 +0.29(+0.99%)
Sep 14, 2005 30.03 30.17 29.31 29.31 60,383 -0.63(-2.09%)
Sep 13, 2005 31.25 31.25 29.77 29.94 76,514 -1.45(-4.63%)
Sep 12, 2005 31.00 31.45 30.91 31.39 45,962 +0.12(+0.40%)
Sep 09, 2005 31.02 31.30 30.76 31.27 33,611 +0.34(+1.09%)
Sep 08, 2005 31.09 31.16 30.66 30.93 37,759 -0.31(-1.00%)
Sep 07, 2005 31.20 31.31 30.91 31.24 53,474 -0.15(-0.47%)
Sep 06, 2005 31.02 31.42 31.02 31.39 87,455 +0.48(+1.57%)
Sep 02, 2005 31.27 31.27 30.64 30.91 61,472 -0.39(-1.25%)
Sep 01, 2005 31.27 31.61 30.92 31.30 87,757 +0.03(+0.10%)
Aug 31, 2005 29.72 31.27 29.53 31.27 164,042 +1.41(+4.71%)
Aug 30, 2005 30.00 30.04 29.15 29.86 117,687 -0.20(-0.68%)
Aug 29, 2005 29.13 30.15 29.10 30.06 56,427 +0.81(+2.78%)
Aug 26, 2005 29.34 29.51 29.12 29.25 83,007 -0.18(-0.61%)
Aug 25, 2005 29.45 29.75 29.20 29.43 32,714 +0.02(+0.05%)
Aug 24, 2005 29.65 30.16 29.31 29.41 48,822 -0.19(-0.63%)
Aug 23, 2005 29.84 29.95 29.16 29.60 41,803 -0.16(-0.53%)
Aug 22, 2005 29.30 29.97 29.30 29.76 73,558 +0.66(+2.28%)
Aug 19, 2005 29.16 29.23 29.00 29.09 42,587 -0.19(-0.64%)
Aug 18, 2005 29.71 29.73 29.27 29.28 56,437 -0.50(-1.68%)
Aug 17, 2005 29.55 30.20 29.43 29.78 82,447 +0.12(+0.40%)
Aug 16, 2005 30.59 30.59 29.66 29.66 55,628 -1.06(-3.46%)
Aug 15, 2005 29.93 30.89 29.88 30.73 89,626 +0.74(+2.48%)
Aug 12, 2005 29.95 30.24 29.81 29.98 70,059 -0.12(-0.39%)
Aug 11, 2005 29.85 30.23 29.72 30.10 68,346 +0.20(+0.65%)
Aug 10, 2005 30.15 30.41 29.45 29.91 136,017 -0.09(-0.31%)
Aug 09, 2005 30.27 30.45 29.94 30.00 60,707 -0.17(-0.57%)
Aug 08, 2005 30.40 30.44 29.83 30.17 86,814 -0.09(-0.31%)
Aug 05, 2005 30.12 30.44 29.87 30.27 161,817 +0.08(+0.26%)
Aug 04, 2005 30.29 30.34 29.90 30.19 93,027 -0.24(-0.80%)
Aug 03, 2005 30.93 30.93 29.85 30.43 239,377 -0.56(-1.82%)
Aug 02, 2005 30.19 31.07 30.19 30.99 172,993 +0.71(+2.35%)
Aug 01, 2005 30.56 30.75 30.17 30.28 101,180 -0.20(-0.67%)
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.