Indicators

Matthews Intl Corp (NQ: MATW )

28.41 +0.12 (+0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	26.97	27.18	26.65	27.08	225,701	+0.03(+0.12%)
Nov 27, 2009	26.76	27.41	26.75	27.05	127,877	-0.13(-0.49%)
Nov 25, 2009	27.49	27.59	27.14	27.18	203,811	-0.32(-1.17%)
Nov 24, 2009	27.47	27.55	27.00	27.50	380,217	+0.12(+0.43%)
Nov 23, 2009	27.28	27.80	26.98	27.38	316,629	+0.30(+1.13%)
Nov 20, 2009	27.01	27.45	27.01	27.08	234,197	-0.13(-0.49%)
Nov 19, 2009	27.12	27.34	26.98	27.21	259,928	-0.17(-0.63%)
Nov 18, 2009	27.99	28.92	27.22	27.38	189,809	-0.70(-2.48%)
Nov 17, 2009	28.07	28.14	27.73	28.08	195,399	-0.23(-0.83%)
Nov 16, 2009	27.45	28.37	27.00	28.31	303,190	+1.12(+4.11%)
Nov 13, 2009	28.31	28.45	27.12	27.19	600,254	-1.16(-4.08%)
Nov 12, 2009	29.16	29.41	28.29	28.35	157,782	-0.71(-2.45%)
Nov 11, 2009	29.48	29.48	28.84	29.06	135,203	-0.11(-0.38%)
Nov 10, 2009	29.17	29.46	28.94	29.17	156,165	-0.19(-0.64%)
Nov 09, 2009	29.47	29.47	29.13	29.36	127,144	+0.20(+0.67%)
Nov 06, 2009	28.90	29.33	28.60	29.16	90,648	+0.03(+0.11%)
Nov 05, 2009	28.48	29.20	28.07	29.13	171,688	+0.92(+3.27%)
Nov 04, 2009	29.07	29.14	28.17	28.21	105,098	-0.61(-2.12%)
Nov 03, 2009	28.39	28.95	28.34	28.82	125,964	+0.19(+0.66%)

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.