Skip to main content

Matthews Intl Corp (NQ: MATW )

31.08 +0.47 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 34.22 35.15 34.19 35.02 172,619 +0.22(+0.64%)
Jan 30, 2014 34.82 35.23 34.54 34.80 124,811 +0.19(+0.55%)
Jan 29, 2014 34.62 34.97 34.45 34.61 185,357 -0.25(-0.71%)
Jan 28, 2014 34.84 35.19 34.29 34.86 218,425 +0.06(+0.17%)
Jan 27, 2014 35.28 35.53 34.32 34.80 296,172 -0.34(-0.96%)
Jan 24, 2014 34.95 35.97 33.94 35.14 346,846 -1.15(-3.17%)
Jan 23, 2014 35.88 36.42 35.82 36.29 150,769 +0.08(+0.23%)
Jan 22, 2014 36.16 36.35 36.01 36.20 59,726 +0.06(+0.16%)
Jan 21, 2014 36.10 36.15 35.78 36.15 116,840 +0.17(+0.48%)
Jan 17, 2014 35.68 35.97 35.97 35.97 68,410 +0.16(+0.44%)
Jan 16, 2014 35.69 35.88 34.71 35.82 116,227 -0.02(-0.05%)
Jan 15, 2014 35.14 35.93 35.03 35.83 90,425 +0.70(+1.99%)
Jan 14, 2014 34.54 35.32 34.03 35.14 77,203 +0.73(+2.13%)
Jan 13, 2014 34.14 34.51 34.09 34.40 159,474 +0.06(+0.17%)
Jan 10, 2014 34.24 34.36 33.94 34.35 128,386 +0.19(+0.55%)
Jan 09, 2014 34.18 34.47 33.87 34.16 64,948 +0.10(+0.29%)
Jan 08, 2014 34.14 34.40 33.76 34.06 126,703 -0.19(-0.55%)
Jan 07, 2014 33.90 34.39 33.72 34.25 88,651 +0.39(+1.16%)
Jan 06, 2014 34.40 34.52 33.70 33.85 80,750 -0.48(-1.41%)
Jan 03, 2014 34.17 34.51 34.08 34.34 57,863 +0.16(+0.48%)
Jan 02, 2014 34.78 35.00 33.68 34.17 96,223 -0.83(-2.37%)
Dec 31, 2013 34.53 35.00 35.00 35.00 129,031 +0.55(+1.60%)
Dec 30, 2013 34.76 34.80 34.35 34.45 66,431 -0.38(-1.08%)
Dec 27, 2013 34.60 34.88 34.25 34.83 77,871 +0.37(+1.07%)
Dec 26, 2013 34.52 34.77 34.13 34.46 70,222 +0.02(+0.07%)
Dec 24, 2013 33.88 34.55 33.88 34.44 67,997 +0.36(+1.06%)
Dec 23, 2013 34.31 34.57 33.83 34.08 132,075 +0.02(+0.07%)
Dec 20, 2013 33.68 34.28 33.11 34.05 308,175 +0.31(+0.93%)
Dec 19, 2013 34.21 34.83 33.60 33.74 80,818 -0.43(-1.25%)
Dec 18, 2013 34.29 34.53 33.78 34.17 110,566 +0.01(+0.04%)
Dec 17, 2013 34.53 34.83 33.74 34.15 98,963 -0.48(-1.39%)
Dec 16, 2013 33.67 34.73 33.39 34.63 112,524 +1.17(+3.49%)
Dec 13, 2013 33.62 33.84 33.16 33.47 81,382 -0.01(-0.02%)
Dec 12, 2013 33.44 33.86 33.08 33.48 77,133 +0.11(+0.32%)
Dec 11, 2013 33.94 33.94 33.14 33.37 87,446 -0.48(-1.43%)
Dec 10, 2013 33.99 34.28 33.69 33.85 89,516 -0.29(-0.84%)
Dec 09, 2013 33.99 34.25 33.57 34.14 61,708 +0.20(+0.58%)
Dec 06, 2013 34.03 34.54 33.81 33.94 0 +0.13(+0.39%)
Dec 05, 2013 33.59 34.05 33.53 33.81 0 +0.21(+0.61%)
Dec 04, 2013 33.80 34.11 33.25 33.61 0 -0.39(-1.14%)
Dec 03, 2013 34.13 34.41 33.84 33.99 0 -0.27(-0.79%)
Dec 02, 2013 34.54 35.05 34.08 34.27 110,901 -0.39(-1.11%)
Nov 29, 2013 34.91 35.04 34.51 34.65 0 -0.02(-0.07%)
Nov 27, 2013 34.57 34.85 34.25 34.68 0 +0.08(+0.24%)
Nov 26, 2013 34.47 35.13 33.48 34.59 0 +0.07(+0.19%)
Nov 25, 2013 34.89 34.89 34.27 34.53 61,456 -0.11(-0.33%)
Nov 22, 2013 34.42 34.90 33.80 34.64 0 +0.25(+0.74%)
Nov 21, 2013 33.77 34.44 33.41 34.39 69,075 +0.87(+2.60%)
Nov 20, 2013 33.46 33.59 33.21 33.52 0 +0.09(+0.27%)
Nov 19, 2013 33.48 33.85 32.93 33.43 72,961 -0.14(-0.41%)
Nov 18, 2013 34.19 34.39 33.40 33.57 0 -0.57(-1.66%)
Nov 15, 2013 32.37 34.40 31.95 34.13 0 +0.75(+2.26%)
Nov 14, 2013 33.42 33.53 33.26 33.38 57,712 -0.16(-0.49%)
Nov 13, 2013 33.12 33.63 33.12 33.54 0 +0.16(+0.47%)
Nov 12, 2013 33.17 33.53 32.93 33.39 0 +0.02(+0.07%)
Nov 11, 2013 33.44 33.72 33.04 33.36 0 -0.03(-0.10%)
Nov 08, 2013 33.10 33.84 32.78 33.39 0 +0.27(+0.82%)
Nov 07, 2013 33.73 33.87 33.10 33.12 82,818 -0.47(-1.39%)
Nov 06, 2013 33.74 33.85 33.30 33.59 73,438 -0.02(-0.07%)
Nov 05, 2013 33.61 33.90 32.77 33.62 0 -0.25(-0.73%)
Nov 04, 2013 34.39 34.39 33.29 33.86 84,151 +0.32(+0.95%)
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.