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 (%)
Jul 30, 2021 32.53 33.40 32.02 32.16 270,807 +0.32(+0.99%)
Jul 29, 2021 31.81 32.47 31.58 31.84 86,112 +0.15(+0.47%)
Jul 28, 2021 31.50 31.82 30.67 31.69 78,997 +0.40(+1.28%)
Jul 27, 2021 30.69 31.40 29.97 31.30 181,584 +0.44(+1.42%)
Jul 26, 2021 30.72 32.00 30.50 30.86 86,677 +0.19(+0.61%)
Jul 23, 2021 30.79 30.90 30.42 30.67 78,335 +0.20(+0.67%)
Jul 22, 2021 31.88 32.05 30.38 30.47 90,932 -1.49(-4.65%)
Jul 21, 2021 31.86 32.61 31.77 31.95 76,550 +0.34(+1.09%)
Jul 20, 2021 31.15 32.50 31.15 31.61 120,984 +0.46(+1.49%)
Jul 19, 2021 31.40 31.49 30.49 31.15 127,648 -0.09(-0.30%)
Jul 16, 2021 32.38 32.63 31.16 31.24 80,238 -0.87(-2.72%)
Jul 15, 2021 31.90 32.40 31.69 32.11 103,531 -0.01(-0.03%)
Jul 14, 2021 32.22 32.53 32.00 32.12 60,907 -0.01(-0.03%)
Jul 13, 2021 32.68 32.87 32.09 32.13 84,373 -0.74(-2.26%)
Jul 12, 2021 32.04 32.95 31.70 32.88 118,655 +0.71(+2.20%)
Jul 09, 2021 31.64 32.51 31.64 32.17 65,073 +0.75(+2.40%)
Jul 08, 2021 31.17 31.69 30.95 31.42 107,259 -0.36(-1.14%)
Jul 07, 2021 31.75 32.84 31.46 31.78 74,534 +0.13(+0.41%)
Jul 06, 2021 32.70 32.88 31.47 31.65 111,807 -0.91(-2.80%)
Jul 02, 2021 33.25 33.25 32.38 32.56 81,001 -0.55(-1.66%)
Jul 01, 2021 33.67 33.81 33.04 33.11 130,285 -0.32(-0.95%)
Jun 30, 2021 33.59 33.83 33.26 33.42 188,503 -0.31(-0.91%)
Jun 29, 2021 32.90 33.87 32.61 33.73 203,422 +0.88(+2.69%)
Jun 28, 2021 33.18 33.43 32.48 32.85 130,410 -0.42(-1.26%)
Jun 25, 2021 33.54 33.98 33.14 33.27 449,651 -0.32(-0.94%)
Jun 24, 2021 33.45 33.67 32.77 33.58 117,610 +0.16(+0.47%)
Jun 23, 2021 34.13 34.13 33.36 33.42 99,011 -0.71(-2.07%)
Jun 22, 2021 34.13 34.24 33.36 34.13 115,267 -0.10(-0.30%)
Jun 21, 2021 33.50 34.51 33.27 34.23 139,982 +1.06(+3.19%)
Jun 18, 2021 33.39 33.80 32.53 33.17 362,331 -1.00(-2.94%)
Jun 17, 2021 35.11 35.48 33.92 34.18 116,887 -0.88(-2.52%)
Jun 16, 2021 35.58 35.58 34.96 35.06 76,675 -0.63(-1.77%)
Jun 15, 2021 35.42 35.91 35.06 35.69 90,314 +0.33(+0.95%)
Jun 14, 2021 36.29 36.29 35.25 35.36 138,393 -0.80(-2.21%)
Jun 11, 2021 35.86 36.36 35.78 36.16 62,503 +0.39(+1.09%)
Jun 10, 2021 36.29 36.46 35.72 35.77 77,482 -0.31(-0.85%)
Jun 09, 2021 36.17 36.40 35.95 36.07 107,820 -0.14(-0.38%)
Jun 08, 2021 36.23 36.50 36.05 36.21 140,716 -0.01(-0.03%)
Jun 07, 2021 36.42 36.67 35.91 36.22 80,958 -0.01(-0.03%)
Jun 04, 2021 36.18 36.25 35.51 36.23 91,556 +0.28(+0.78%)
Jun 03, 2021 35.96 36.29 35.40 35.95 83,366 -0.06(-0.15%)
Jun 02, 2021 36.96 36.96 35.66 36.01 86,221 -0.81(-2.20%)
Jun 01, 2021 36.66 36.96 36.11 36.82 119,915 +0.50(+1.38%)
May 28, 2021 36.59 36.62 35.77 36.31 66,630 -0.16(-0.43%)
May 27, 2021 36.38 36.83 36.33 36.47 162,581 +0.42(+1.16%)
May 26, 2021 36.09 36.49 35.61 36.05 134,825 +0.27(+0.75%)
May 25, 2021 36.48 36.96 35.58 35.78 142,628 -0.59(-1.64%)
May 24, 2021 36.40 36.52 36.12 36.38 122,429 +0.20(+0.54%)
May 21, 2021 36.30 36.45 35.94 36.18 75,987 +0.11(+0.31%)
May 20, 2021 37.15 37.15 35.86 36.07 105,447 -1.02(-2.76%)
May 19, 2021 37.39 37.48 36.84 37.09 150,052 -0.83(-2.18%)
May 18, 2021 37.92 38.11 37.62 37.92 195,173 -0.05(-0.12%)
May 17, 2021 38.37 38.37 37.65 37.97 109,274 -0.42(-1.09%)
May 14, 2021 38.59 38.67 38.14 38.39 70,137 +0.08(+0.22%)
May 13, 2021 37.21 38.53 37.21 38.30 126,123 +1.26(+3.41%)
May 12, 2021 37.62 38.06 37.03 37.04 140,844 -0.68(-1.80%)
May 11, 2021 37.62 38.01 37.00 37.72 177,625 -0.64(-1.67%)
May 10, 2021 39.37 39.46 38.31 38.36 121,662 -0.87(-2.23%)
May 07, 2021 38.94 39.33 38.67 39.23 92,583 +0.16(+0.42%)
May 06, 2021 38.46 39.30 38.25 39.07 114,974 +0.50(+1.29%)
May 05, 2021 38.76 39.06 38.03 38.57 122,717 -0.06(-0.17%)
May 04, 2021 39.22 39.22 38.21 38.64 142,071 -0.37(-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.