Skip to main content

Matthews Intl Corp (NQ: MATW )

23.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 33.16 35.10 30.51 32.81 639,377 -0.37(-1.11%)
Jan 30, 2020 33.40 33.86 32.91 33.18 86,532 -0.50(-1.48%)
Jan 29, 2020 34.08 34.08 33.55 33.68 107,054 -0.24(-0.71%)
Jan 28, 2020 33.90 34.38 33.70 33.92 116,188 +0.30(+0.90%)
Jan 27, 2020 32.44 33.78 32.44 33.62 111,967 +0.44(+1.32%)
Jan 24, 2020 34.35 34.72 32.86 33.18 179,463 -1.18(-3.42%)
Jan 23, 2020 34.40 34.46 33.99 34.35 248,812 -0.09(-0.27%)
Jan 22, 2020 34.90 35.08 34.40 34.45 126,445 -0.36(-1.03%)
Jan 21, 2020 34.91 35.13 34.53 34.80 161,829 -0.18(-0.52%)
Jan 17, 2020 35.21 35.29 34.73 34.99 146,979 +0.03(+0.07%)
Jan 16, 2020 33.61 35.14 33.61 34.96 134,470 +1.49(+4.44%)
Jan 15, 2020 32.57 33.52 32.57 33.48 88,817 +0.74(+2.27%)
Jan 14, 2020 32.60 33.11 32.52 32.73 120,003 -0.05(-0.16%)
Jan 13, 2020 31.83 32.83 31.83 32.79 81,609 +0.87(+2.71%)
Jan 10, 2020 32.39 32.43 31.87 31.92 112,322 -0.57(-1.75%)
Jan 09, 2020 32.61 32.72 32.46 32.49 86,391 -0.03(-0.08%)
Jan 08, 2020 32.48 32.58 32.18 32.51 126,281 +0.07(+0.22%)
Jan 07, 2020 32.88 32.88 32.41 32.44 93,931 -0.72(-2.16%)
Jan 06, 2020 33.21 33.28 32.80 33.16 116,980 -0.35(-1.06%)
Jan 03, 2020 32.91 33.55 32.91 33.52 160,933 +0.03(+0.09%)
Jan 02, 2020 33.64 33.64 32.99 33.48 98,118 +0.11(+0.34%)
Dec 31, 2019 33.22 33.61 32.99 33.37 141,489 +0.12(+0.37%)
Dec 30, 2019 32.95 33.48 32.75 33.25 83,474 +0.49(+1.49%)
Dec 27, 2019 33.13 33.22 32.65 32.76 84,985 -0.28(-0.85%)
Dec 26, 2019 33.05 33.22 32.92 33.04 56,530 +0.07(+0.21%)
Dec 24, 2019 32.74 33.00 32.51 32.97 37,288 +0.30(+0.91%)
Dec 23, 2019 33.04 33.06 32.26 32.67 161,318 -0.10(-0.29%)
Dec 20, 2019 33.30 33.48 32.66 32.77 640,761 -0.45(-1.37%)
Dec 19, 2019 33.16 33.28 32.75 33.22 103,322 -0.01(-0.03%)
Dec 18, 2019 32.50 33.31 32.19 33.23 132,917 +0.83(+2.56%)
Dec 17, 2019 32.16 32.40 31.63 32.40 136,974 +0.42(+1.31%)
Dec 16, 2019 32.83 33.07 31.91 31.98 189,295 -0.54(-1.67%)
Dec 13, 2019 32.93 32.93 32.30 32.52 123,531 -0.42(-1.27%)
Dec 12, 2019 32.85 33.33 32.54 32.94 146,504 +0.12(+0.37%)
Dec 11, 2019 32.70 32.89 32.41 32.82 100,027 +0.16(+0.48%)
Dec 10, 2019 33.49 33.49 32.59 32.66 117,143 -0.87(-2.61%)
Dec 09, 2019 33.98 33.98 33.24 33.54 166,011 -0.61(-1.79%)
Dec 06, 2019 33.90 34.39 33.60 34.15 168,940 +0.48(+1.43%)
Dec 05, 2019 33.05 33.96 33.05 33.67 173,411 +0.79(+2.39%)
Dec 04, 2019 32.89 33.47 32.87 32.88 171,442 +0.10(+0.29%)
Dec 03, 2019 32.69 33.15 32.65 32.79 191,710 -0.30(-0.90%)
Dec 02, 2019 33.57 33.77 33.00 33.08 174,787 -0.45(-1.33%)
Nov 29, 2019 33.42 33.62 32.84 33.53 134,855 -0.17(-0.49%)
Nov 27, 2019 33.79 33.79 33.12 33.69 123,302 -0.12(-0.36%)
Nov 26, 2019 33.94 34.70 33.71 33.82 143,864 -0.38(-1.10%)
Nov 25, 2019 31.94 34.45 31.09 34.19 268,352 +1.94(+6.02%)
Nov 22, 2019 34.52 34.97 31.99 32.25 359,156 +1.31(+4.24%)
Nov 21, 2019 31.07 31.46 30.72 30.94 158,753 -0.10(-0.34%)
Nov 20, 2019 30.76 31.53 30.63 31.04 199,630 +0.17(+0.55%)
Nov 19, 2019 30.59 31.22 30.37 30.88 160,624 +0.48(+1.59%)
Nov 18, 2019 30.07 30.57 29.79 30.39 160,841 +0.23(+0.75%)
Nov 15, 2019 30.53 30.53 29.98 30.17 135,540 -0.22(-0.71%)
Nov 14, 2019 30.59 30.59 29.99 30.38 121,245 -0.03(-0.09%)
Nov 13, 2019 30.57 30.61 29.98 30.41 150,992 -0.42(-1.35%)
Nov 12, 2019 30.75 31.00 30.34 30.83 140,384 -0.03(-0.08%)
Nov 11, 2019 31.79 31.79 29.76 30.85 215,383 -2.32(-6.99%)
Nov 08, 2019 33.47 33.47 32.76 33.17 92,968 -0.43(-1.29%)
Nov 07, 2019 33.58 33.66 33.12 33.61 68,482 +0.47(+1.42%)
Nov 06, 2019 33.92 33.93 32.92 33.14 115,913 -0.91(-2.68%)
Nov 05, 2019 33.23 34.16 33.23 34.05 123,326 +0.90(+2.73%)
Nov 04, 2019 33.03 33.20 32.37 33.15 93,836 +0.34(+1.03%)
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.