Skip to main content

Matthews Intl Corp (NQ: MATW )

31.02 +0.41 (+1.36%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 21.53 21.91 21.39 21.56 245,177 -0.11(-0.49%)
Sep 29, 2022 21.84 21.84 21.29 21.66 127,486 -0.31(-1.40%)
Sep 28, 2022 21.52 22.07 21.39 21.97 119,440 +0.57(+2.65%)
Sep 27, 2022 21.86 22.47 21.28 21.40 153,360 -0.37(-1.68%)
Sep 26, 2022 22.09 22.49 21.66 21.77 134,221 -0.51(-2.29%)
Sep 23, 2022 22.16 22.37 21.81 22.28 213,153 -0.12(-0.52%)
Sep 22, 2022 22.54 22.54 22.22 22.39 143,990 -0.31(-1.36%)
Sep 21, 2022 22.94 23.34 22.59 22.70 125,426 -0.20(-0.88%)
Sep 20, 2022 23.25 23.25 22.70 22.90 176,152 -0.65(-2.78%)
Sep 19, 2022 23.44 23.77 23.39 23.56 187,605 +0.08(+0.33%)
Sep 16, 2022 23.01 23.59 22.69 23.48 553,901 +0.29(+1.24%)
Sep 15, 2022 23.25 23.43 23.07 23.19 140,041 -0.18(-0.78%)
Sep 14, 2022 23.53 23.56 23.13 23.38 145,900 -0.14(-0.61%)
Sep 13, 2022 24.38 24.38 23.41 23.52 148,333 -1.14(-4.64%)
Sep 12, 2022 24.48 24.71 24.45 24.66 120,308 +0.40(+1.67%)
Sep 09, 2022 23.87 24.32 23.87 24.26 118,308 +0.63(+2.65%)
Sep 08, 2022 23.73 23.74 23.31 23.63 118,523 -0.31(-1.29%)
Sep 07, 2022 23.71 24.08 23.53 23.94 134,565 +0.07(+0.28%)
Sep 06, 2022 24.08 24.13 23.48 23.88 198,156 -0.18(-0.76%)
Sep 02, 2022 24.65 24.80 23.92 24.06 147,206 -0.37(-1.50%)
Sep 01, 2022 23.99 24.63 23.79 24.42 189,430 +0.37(+1.52%)
Aug 31, 2022 24.76 24.76 24.06 24.06 149,011 -0.74(-2.99%)
Aug 30, 2022 25.11 25.20 24.62 24.80 141,022 -0.33(-1.30%)
Aug 29, 2022 25.15 25.23 24.92 25.13 85,348 -0.03(-0.11%)
Aug 26, 2022 26.11 26.11 25.13 25.15 121,350 -1.02(-3.90%)
Aug 25, 2022 25.72 26.41 25.72 26.17 92,701 +0.40(+1.57%)
Aug 24, 2022 25.66 25.83 25.56 25.77 65,737 -0.01(-0.04%)
Aug 23, 2022 25.68 26.18 25.65 25.78 114,453 -0.04(-0.15%)
Aug 22, 2022 26.48 26.51 25.71 25.82 133,233 -0.83(-3.10%)
Aug 19, 2022 26.53 26.82 26.40 26.65 132,522 -0.06(-0.22%)
Aug 18, 2022 26.31 26.73 26.16 26.70 96,885 +0.41(+1.57%)
Aug 17, 2022 26.05 26.36 25.97 26.29 77,873 +0.18(+0.70%)
Aug 16, 2022 25.78 26.14 25.52 26.11 84,921 +0.26(+1.01%)
Aug 15, 2022 25.50 25.85 25.34 25.85 73,960 +0.28(+1.09%)
Aug 12, 2022 25.66 25.86 25.44 25.57 128,140 +0.07(+0.26%)
Aug 11, 2022 25.74 25.97 25.27 25.50 102,632 -0.19(-0.75%)
Aug 10, 2022 25.01 25.95 24.85 25.69 166,100 +0.93(+3.77%)
Aug 09, 2022 24.73 24.99 24.57 24.76 157,683 +0.05(+0.19%)
Aug 08, 2022 24.64 25.13 24.64 24.71 189,197 +0.05(+0.20%)
Aug 05, 2022 24.59 24.89 24.26 24.66 136,248 -0.12(-0.47%)
Aug 04, 2022 25.13 25.27 24.67 24.78 109,303 -0.37(-1.48%)
Aug 03, 2022 25.63 25.63 25.12 25.15 101,766 -0.30(-1.16%)
Aug 02, 2022 26.47 26.47 25.41 25.45 100,696 -1.08(-4.06%)
Aug 01, 2022 26.54 26.81 25.97 26.52 133,286 -0.13(-0.50%)
Jul 29, 2022 26.59 27.64 26.43 26.66 116,430 +0.50(+1.90%)
Jul 28, 2022 26.37 26.51 25.96 26.16 143,282 -0.03(-0.11%)
Jul 27, 2022 25.72 26.23 25.72 26.19 109,851 +0.50(+1.93%)
Jul 26, 2022 25.76 26.06 25.66 25.70 42,140 -0.25(-0.96%)
Jul 25, 2022 26.01 26.26 25.81 25.94 52,949 -0.10(-0.40%)
Jul 22, 2022 26.15 26.25 25.71 26.05 82,186 -0.10(-0.40%)
Jul 21, 2022 26.28 26.38 25.50 26.15 90,337 -0.26(-0.97%)
Jul 20, 2022 26.17 26.54 26.01 26.41 104,715 +0.29(+1.10%)
Jul 19, 2022 25.88 26.56 25.80 26.12 103,110 +0.56(+2.20%)
Jul 18, 2022 26.10 26.24 25.44 25.56 49,290 -0.23(-0.89%)
Jul 15, 2022 25.83 25.96 25.39 25.79 84,451 +0.46(+1.81%)
Jul 14, 2022 25.20 25.36 25.04 25.33 49,567 -0.22(-0.86%)
Jul 13, 2022 25.70 25.83 25.43 25.55 61,482 -0.35(-1.36%)
Jul 12, 2022 26.00 26.55 25.79 25.91 67,971 -0.15(-0.59%)
Jul 11, 2022 26.25 26.43 25.97 26.06 60,472 -0.46(-1.73%)
Jul 08, 2022 26.76 26.90 26.44 26.52 60,887 -0.30(-1.10%)
Jul 07, 2022 26.62 27.01 26.62 26.81 56,452 +0.28(+1.04%)
Jul 06, 2022 27.18 27.20 26.31 26.53 84,755 -0.70(-2.56%)
Jul 05, 2022 26.94 27.34 26.45 27.23 147,073 -0.15(-0.56%)
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.