Indicators

Matthews Intl Corp (NQ: MATW )

28.30 -0.03 (-0.11%)

Streaming Delayed Price Updated: 3:32 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	34.10	34.31	33.64	34.03	167,587	-0.04(-0.12%)
Jun 27, 2014	33.07	34.26	33.07	34.07	666,692	+0.79(+2.39%)
Jun 26, 2014	33.15	33.38	32.72	33.27	135,203	+0.19(+0.57%)
Jun 25, 2014	32.59	33.09	32.54	33.09	123,077	+0.32(+0.97%)
Jun 24, 2014	32.98	33.39	32.75	32.77	110,282	-0.29(-0.87%)
Jun 23, 2014	33.03	33.08	32.86	33.05	87,715	+0.00(+0.00%)
Jun 20, 2014	33.19	33.19	32.56	33.05	217,291	-0.01(-0.02%)
Jun 19, 2014	33.05	33.21	32.96	33.06	75,535	+0.07(+0.22%)
Jun 18, 2014	32.85	33.02	32.54	32.99	78,576	+0.11(+0.35%)
Jun 17, 2014	32.64	33.03	32.46	32.87	198,990	+0.15(+0.45%)
Jun 16, 2014	32.76	32.89	32.51	32.73	115,639	-0.11(-0.32%)
Jun 13, 2014	33.07	33.07	32.73	32.83	105,788	-0.20(-0.59%)
Jun 12, 2014	32.95	33.12	32.60	33.03	136,388	-0.05(-0.15%)
Jun 11, 2014	33.08	33.31	32.94	33.08	105,917	-0.17(-0.52%)
Jun 10, 2014	33.36	33.41	33.04	33.25	78,405	+0.07(+0.20%)
Jun 06, 2014	33.36	33.70	33.09	33.18	182,637	-0.14(-0.42%)
Jun 05, 2014	32.68	33.40	32.43	33.32	190,360	+0.66(+2.03%)
Jun 04, 2014	32.41	32.75	32.37	32.66	173,225	+0.05(+0.15%)
Jun 03, 2014	32.91	33.14	32.50	32.61	247,675	-0.47(-1.41%)

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.