Indicators

Matthews Intl Corp (NQ: MATW )

26.71 -0.27 (-1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.44	31.59	30.94	31.03	136,819	-0.35(-1.13%)
Dec 28, 2006	32.08	32.26	31.38	31.39	88,301	-0.76(-2.38%)
Dec 27, 2006	31.55	32.25	31.36	32.15	125,738	+0.62(+1.98%)
Dec 26, 2006	30.72	31.53	30.66	31.53	120,085	+0.71(+2.30%)
Dec 22, 2006	30.99	31.17	30.71	30.82	116,780	-0.11(-0.36%)
Dec 21, 2006	31.32	31.65	30.93	30.93	197,782	-0.30(-0.96%)
Dec 20, 2006	30.19	31.34	30.17	31.23	254,672	+1.14(+3.80%)
Dec 19, 2006	29.57	30.14	29.26	30.09	151,325	+0.22(+0.74%)
Dec 18, 2006	30.85	30.97	29.65	29.87	147,257	-0.81(-2.65%)
Dec 15, 2006	30.54	30.76	29.97	30.68	264,040	+0.35(+1.17%)
Dec 14, 2006	30.46	30.77	30.31	30.32	76,410	-0.11(-0.36%)
Dec 13, 2006	30.54	30.75	30.22	30.43	74,134	-0.02(-0.05%)
Dec 12, 2006	30.79	30.84	30.17	30.45	134,465	-0.28(-0.92%)
Dec 11, 2006	30.77	31.12	30.68	30.73	99,524	-0.04(-0.13%)
Dec 08, 2006	30.59	30.98	30.18	30.77	246,840	+0.09(+0.28%)
Dec 07, 2006	30.91	31.10	30.60	30.69	116,787	-0.24(-0.79%)
Dec 06, 2006	31.41	31.47	30.80	30.93	204,950	-0.65(-2.05%)
Dec 05, 2006	31.95	31.95	31.31	31.58	116,828	-0.17(-0.55%)
Dec 04, 2006	31.11	31.82	30.79	31.75	115,008	+0.73(+2.34%)

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.