Skip to main content

Matthews Intl Corp (NQ: MATW )

30.96 +0.35 (+1.14%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 45.28 45.28 45.28 0 -0.13(-0.28%)
Dec 28, 2017 45.71 46.05 45.11 45.41 90,758 -0.26(-0.56%)
Dec 27, 2017 45.62 45.96 45.49 45.66 131,590 +0.17(+0.38%)
Dec 26, 2017 45.88 46.35 45.41 45.49 69,972 -0.43(-0.93%)
Dec 22, 2017 46.43 46.48 45.83 45.92 86,071 -0.51(-1.11%)
Dec 21, 2017 46.39 46.69 46.31 46.43 147,234 +0.17(+0.37%)
Dec 20, 2017 46.26 46.78 46.22 46.26 142,482 +0.26(+0.56%)
Dec 19, 2017 46.22 46.69 45.92 46.01 160,299 -0.30(-0.65%)
Dec 18, 2017 46.52 46.69 45.49 46.31 299,993 +0.17(+0.37%)
Dec 15, 2017 45.96 46.74 45.62 46.13 883,058 +0.26(+0.56%)
Dec 14, 2017 46.01 46.48 45.66 45.88 105,874 -0.17(-0.37%)
Dec 13, 2017 45.62 46.31 45.19 46.05 312,001 +0.39(+0.85%)
Dec 12, 2017 46.39 46.52 45.62 45.66 161,577 -0.69(-1.48%)
Dec 11, 2017 46.18 46.56 45.96 46.35 205,507 +0.30(+0.65%)
Dec 08, 2017 46.43 46.69 45.96 46.05 221,243 -0.26(-0.56%)
Dec 07, 2017 47.29 47.46 46.22 46.31 223,161 -1.11(-2.35%)
Dec 06, 2017 48.19 48.54 47.34 47.42 196,529 -0.81(-1.69%)
Dec 05, 2017 48.96 49.09 48.19 48.24 117,089 -0.77(-1.57%)
Dec 04, 2017 48.49 49.69 48.49 49.01 112,212 +0.81(+1.69%)
Dec 01, 2017 48.45 48.62 48.15 48.19 129,291 -0.39(-0.79%)
Nov 30, 2017 48.66 49.22 48.36 48.58 99,461 +0.00(+0.00%)
Nov 29, 2017 47.59 49.31 47.59 48.58 178,572 +1.03(+2.16%)
Nov 28, 2017 46.78 47.64 46.78 47.55 192,429 +0.81(+1.74%)
Nov 27, 2017 46.31 47.04 46.18 46.74 222,169 +0.47(+1.02%)
Nov 24, 2017 46.05 46.43 45.92 46.26 101,179 +0.38(+0.82%)
Nov 22, 2017 45.93 46.48 45.50 45.89 157,677 +0.00(+0.00%)
Nov 21, 2017 46.01 46.19 45.59 45.89 193,843 +0.21(+0.47%)
Nov 20, 2017 46.48 48.02 45.46 45.67 137,683 -0.77(-1.66%)
Nov 17, 2017 46.14 47.81 45.16 46.44 251,037 -2.91(-5.89%)
Nov 16, 2017 49.13 49.90 48.83 49.35 175,557 +0.43(+0.87%)
Nov 15, 2017 48.36 49.13 48.36 48.92 134,040 +0.17(+0.35%)
Nov 14, 2017 49.22 49.73 48.66 48.75 107,843 -0.68(-1.38%)
Nov 13, 2017 49.43 50.12 49.39 49.43 108,984 -0.38(-0.77%)
Nov 10, 2017 51.18 51.18 49.73 49.82 65,897 -0.34(-0.68%)
Nov 09, 2017 50.24 50.93 49.86 50.16 78,693 -0.47(-0.93%)
Nov 08, 2017 51.01 51.01 50.07 50.63 119,776 -0.64(-1.25%)
Nov 07, 2017 52.25 52.55 51.14 51.27 113,517 -0.98(-1.88%)
Nov 06, 2017 52.76 53.00 51.31 52.25 79,680 -0.43(-0.81%)
Nov 03, 2017 53.75 53.96 52.47 52.68 127,141 -0.98(-1.83%)
Nov 02, 2017 53.32 54.00 52.98 53.66 81,874 +0.38(+0.72%)
Nov 01, 2017 54.26 54.26 52.59 53.28 76,450 -0.43(-0.80%)
Oct 31, 2017 52.89 54.35 52.72 53.70 151,843 +0.98(+1.86%)
Oct 30, 2017 54.05 54.17 51.70 52.72 104,014 -1.58(-2.91%)
Oct 27, 2017 54.26 54.39 53.62 54.30 89,140 +0.04(+0.08%)
Oct 26, 2017 53.70 54.35 53.58 54.26 63,550 +0.77(+1.44%)
Oct 25, 2017 53.32 53.70 52.68 53.49 53,974 +0.13(+0.24%)
Oct 24, 2017 53.75 54.05 53.36 53.36 55,525 -0.21(-0.40%)
Oct 23, 2017 54.00 54.05 53.45 53.58 57,293 -0.38(-0.71%)
Oct 20, 2017 53.88 54.47 53.06 53.96 97,389 +0.60(+1.12%)
Oct 19, 2017 53.19 53.79 52.85 53.36 49,209 +0.09(+0.16%)
Oct 18, 2017 52.76 53.53 52.40 53.28 49,347 +0.73(+1.38%)
Oct 17, 2017 52.34 53.15 52.29 52.55 89,976 -0.30(-0.57%)
Oct 16, 2017 52.85 53.32 52.85 52.85 54,248 +0.04(+0.08%)
Oct 13, 2017 53.32 53.51 52.74 52.81 81,405 -0.38(-0.72%)
Oct 12, 2017 54.30 54.30 53.15 53.19 79,173 -1.32(-2.43%)
Oct 11, 2017 54.73 55.16 54.52 54.52 142,349 -0.17(-0.31%)
Oct 10, 2017 55.16 55.33 54.64 54.69 99,355 -0.17(-0.31%)
Oct 09, 2017 54.94 55.16 54.39 54.86 88,870 +0.17(+0.31%)
Oct 06, 2017 54.90 55.03 54.52 54.69 79,972 -0.09(-0.16%)
Oct 05, 2017 54.77 55.01 54.30 54.77 70,610 -0.04(-0.08%)
Oct 04, 2017 55.11 55.63 54.52 54.82 83,745 -0.30(-0.54%)
Oct 03, 2017 54.22 55.20 53.92 55.11 90,024 +0.94(+1.73%)
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.