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 29, 2021 29.60 30.86 27.48 27.55 331,763 -1.03(-3.60%)
Jan 28, 2021 29.09 29.60 28.38 28.58 266,046 -0.24(-0.85%)
Jan 27, 2021 28.08 29.41 27.96 28.82 201,159 +0.36(+1.27%)
Jan 26, 2021 28.74 28.74 28.19 28.46 58,536 -0.09(-0.32%)
Jan 25, 2021 28.44 28.93 27.95 28.55 79,617 +0.02(+0.06%)
Jan 22, 2021 27.90 28.60 27.90 28.54 146,933 +0.21(+0.73%)
Jan 21, 2021 28.41 28.48 28.11 28.33 183,184 +0.05(+0.19%)
Jan 20, 2021 28.33 28.47 28.08 28.27 96,220 +0.04(+0.13%)
Jan 19, 2021 28.30 28.36 27.85 28.24 203,799 +0.33(+1.20%)
Jan 15, 2021 28.07 28.26 27.71 27.90 162,889 -0.72(-2.52%)
Jan 14, 2021 28.77 29.15 28.56 28.63 124,762 +0.23(+0.79%)
Jan 13, 2021 28.55 28.69 27.93 28.40 106,856 -0.29(-1.01%)
Jan 12, 2021 28.34 28.81 28.26 28.69 76,460 +0.55(+1.96%)
Jan 11, 2021 27.23 28.23 27.23 28.14 110,978 +0.42(+1.50%)
Jan 08, 2021 28.51 28.51 27.22 27.72 126,655 -0.70(-2.48%)
Jan 07, 2021 28.39 28.73 27.93 28.43 145,360 +0.14(+0.51%)
Jan 06, 2021 27.03 28.77 26.55 28.28 317,984 +1.88(+7.11%)
Jan 05, 2021 25.67 26.76 25.40 26.41 241,483 +0.62(+2.42%)
Jan 04, 2021 26.85 26.85 25.23 25.78 137,619 -0.75(-2.82%)
Dec 31, 2020 26.53 26.53 26.53 157,391 +0.20(+0.75%)
Dec 30, 2020 25.76 26.47 25.76 26.33 157,391 +0.58(+2.24%)
Dec 29, 2020 25.89 25.98 25.45 25.76 115,344 -0.14(-0.52%)
Dec 28, 2020 25.50 25.94 25.39 25.89 157,030 +0.69(+2.76%)
Dec 24, 2020 25.27 25.33 24.93 25.20 93,412 +0.14(+0.54%)
Dec 23, 2020 25.10 25.12 24.60 25.06 156,394 +0.67(+2.74%)
Dec 22, 2020 24.62 24.72 24.16 24.39 140,150 -0.18(-0.73%)
Dec 21, 2020 24.93 24.93 24.01 24.57 238,637 -0.82(-3.23%)
Dec 18, 2020 25.92 26.01 25.22 25.39 571,443 -0.42(-1.64%)
Dec 17, 2020 25.52 25.90 25.01 25.82 197,972 +0.27(+1.06%)
Dec 16, 2020 25.92 26.10 25.50 25.55 144,109 -0.41(-1.56%)
Dec 15, 2020 24.37 26.17 23.93 25.95 577,755 +1.75(+7.23%)
Dec 14, 2020 25.23 25.58 23.96 24.20 340,290 -0.75(-3.00%)
Dec 11, 2020 25.56 25.63 24.73 24.95 180,619 -0.71(-2.78%)
Dec 10, 2020 26.06 26.06 25.49 25.67 240,067 -0.48(-1.83%)
Dec 09, 2020 26.14 26.44 25.68 26.14 125,009 +0.30(+1.15%)
Dec 08, 2020 25.66 26.51 25.66 25.85 113,024 -0.34(-1.31%)
Dec 07, 2020 26.12 26.56 25.72 26.19 134,523 +0.07(+0.28%)
Dec 04, 2020 24.99 26.21 24.75 26.12 346,057 +1.38(+5.58%)
Dec 03, 2020 24.77 24.94 24.40 24.74 87,031 -0.06(-0.25%)
Dec 02, 2020 24.43 25.02 24.18 24.80 149,928 +0.32(+1.33%)
Dec 01, 2020 24.45 24.78 24.02 24.47 380,685 +0.35(+1.46%)
Nov 30, 2020 25.58 25.58 24.01 24.12 215,841 -1.73(-6.70%)
Nov 27, 2020 26.52 26.52 25.28 25.86 69,366 -0.22(-0.85%)
Nov 25, 2020 26.68 26.68 25.80 26.08 121,122 -0.81(-3.00%)
Nov 24, 2020 27.04 27.04 25.33 26.88 272,316 +0.79(+3.02%)
Nov 23, 2020 24.90 26.36 24.90 26.09 272,071 +1.35(+5.47%)
Nov 20, 2020 25.09 26.85 23.77 24.74 407,017 -0.63(-2.47%)
Nov 19, 2020 25.62 25.63 24.60 25.37 183,139 -0.18(-0.70%)
Nov 18, 2020 25.08 25.99 24.91 25.55 196,478 +0.67(+2.70%)
Nov 17, 2020 23.61 25.14 23.61 24.88 336,446 +0.46(+1.87%)
Nov 16, 2020 23.46 24.66 23.45 24.42 170,683 +1.53(+6.69%)
Nov 13, 2020 22.05 23.08 22.05 22.89 131,504 +0.97(+4.41%)
Nov 12, 2020 22.22 22.46 21.67 21.92 146,176 -0.55(-2.43%)
Nov 11, 2020 22.73 22.73 22.14 22.47 181,465 -0.27(-1.18%)
Nov 10, 2020 21.66 22.92 21.45 22.73 236,960 +1.39(+6.50%)
Nov 09, 2020 21.64 21.92 20.59 21.35 317,042 +1.86(+9.56%)
Nov 06, 2020 20.33 20.33 19.46 19.48 88,637 -0.67(-3.33%)
Nov 05, 2020 19.41 20.33 19.41 20.16 81,100 +0.73(+3.78%)
Nov 04, 2020 20.23 20.23 19.29 19.42 120,275 -1.17(-5.70%)
Nov 03, 2020 20.49 21.02 20.40 20.59 146,692 +0.54(+2.68%)
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.