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, 2008 36.38 37.79 36.04 37.51 439,325 +0.51(+1.37%)
Jan 30, 2008 37.69 38.33 36.89 37.00 238,951 -0.99(-2.61%)
Jan 29, 2008 38.94 38.94 37.27 37.99 222,060 -0.96(-2.46%)
Jan 28, 2008 37.35 38.95 36.70 38.95 279,782 +1.53(+4.08%)
Jan 25, 2008 38.38 38.38 37.22 37.42 219,882 -0.36(-0.95%)
Jan 24, 2008 36.84 38.38 36.84 37.78 520,419 +0.87(+2.37%)
Jan 23, 2008 35.29 37.14 34.96 36.91 577,965 +0.71(+1.97%)
Jan 22, 2008 34.43 36.91 34.26 36.20 401,974 +0.18(+0.51%)
Jan 21, 2008 37.26 37.88 35.71 36.01 471,671 +0.00(+0.00%)
Jan 18, 2008 37.26 37.88 35.71 36.01 471,671 -1.52(-4.05%)
Jan 17, 2008 38.19 38.87 37.38 37.53 357,530 -0.35(-0.93%)
Jan 16, 2008 37.15 38.51 36.83 37.88 553,319 +0.97(+2.64%)
Jan 15, 2008 36.16 37.56 36.07 36.91 309,429 +0.28(+0.78%)
Jan 14, 2008 36.01 36.90 35.78 36.63 165,542 +0.82(+2.29%)
Jan 11, 2008 35.73 36.56 35.39 35.80 241,741 -0.05(-0.13%)
Jan 10, 2008 35.04 36.52 35.00 35.85 272,855 +0.42(+1.19%)
Jan 09, 2008 34.35 35.75 33.96 35.43 221,163 +0.98(+2.85%)
Jan 08, 2008 35.36 36.25 34.45 34.45 409,651 -0.80(-2.26%)
Jan 07, 2008 34.44 35.74 34.44 35.24 230,168 +0.90(+2.61%)
Jan 04, 2008 34.94 35.02 34.17 34.35 210,942 -1.03(-2.91%)
Jan 03, 2008 35.44 36.06 35.19 35.37 232,855 +0.07(+0.20%)
Jan 02, 2008 35.74 36.39 35.04 35.31 192,242 -0.67(-1.86%)
Jan 01, 2008 36.84 37.25 35.97 35.97 0 +0.00(+0.00%)
Dec 31, 2007 36.84 37.25 35.97 35.97 173,113 -0.99(-2.68%)
Dec 28, 2007 37.45 37.58 36.89 36.96 139,472 -0.18(-0.50%)
Dec 27, 2007 37.48 37.63 37.15 37.15 201,672 -0.61(-1.63%)
Dec 26, 2007 37.52 37.99 37.21 37.76 140,307 -0.18(-0.49%)
Dec 24, 2007 37.81 37.99 37.48 37.95 74,874 +0.47(+1.25%)
Dec 21, 2007 37.44 37.90 37.12 37.48 613,320 +0.64(+1.73%)
Dec 20, 2007 36.70 36.96 35.74 36.84 250,042 +0.13(+0.36%)
Dec 19, 2007 36.30 36.84 35.83 36.71 259,599 +0.16(+0.44%)
Dec 18, 2007 34.95 36.59 34.72 36.55 265,266 +2.00(+5.78%)
Dec 17, 2007 34.41 35.17 34.05 34.55 164,467 -0.09(-0.27%)
Dec 14, 2007 34.74 35.38 34.37 34.65 144,170 -0.68(-1.93%)
Dec 13, 2007 34.86 35.37 34.39 35.33 146,510 +0.21(+0.61%)
Dec 12, 2007 35.01 35.80 34.50 35.11 150,391 +0.76(+2.21%)
Dec 11, 2007 35.57 36.00 34.29 34.35 272,876 -1.06(-2.99%)
Dec 10, 2007 35.58 36.02 35.04 35.41 273,786 -0.15(-0.41%)
Dec 07, 2007 35.30 35.57 34.81 35.56 147,283 +0.32(+0.91%)
Dec 06, 2007 33.92 35.24 33.85 35.24 205,367 +1.29(+3.80%)
Dec 05, 2007 33.60 34.12 33.33 33.95 157,158 +0.84(+2.53%)
Dec 04, 2007 33.03 33.52 32.53 33.11 114,356 -0.11(-0.32%)
Dec 03, 2007 33.92 33.96 33.09 33.22 127,347 -0.66(-1.95%)
Nov 30, 2007 33.99 34.53 33.43 33.88 259,074 +0.17(+0.50%)
Nov 29, 2007 34.18 34.18 33.25 33.71 234,085 -0.54(-1.59%)
Nov 28, 2007 33.42 34.80 33.10 34.25 332,999 +1.44(+4.37%)
Nov 27, 2007 32.30 33.38 32.08 32.82 119,256 +0.58(+1.81%)
Nov 26, 2007 33.29 33.42 32.09 32.24 124,763 -1.05(-3.16%)
Nov 23, 2007 32.41 33.60 32.41 33.29 83,286 +1.22(+3.81%)
Nov 21, 2007 32.68 33.10 32.07 32.07 277,853 -0.77(-2.34%)
Nov 20, 2007 33.26 33.49 31.91 32.83 332,857 -0.50(-1.50%)
Nov 19, 2007 34.22 34.70 33.05 33.33 165,657 -1.20(-3.49%)
Nov 16, 2007 35.18 35.30 33.99 34.54 223,692 -0.54(-1.53%)
Nov 15, 2007 35.08 35.33 34.54 35.08 247,002 -0.04(-0.11%)
Nov 14, 2007 35.45 35.69 34.78 35.11 234,584 -0.53(-1.49%)
Nov 13, 2007 33.85 35.69 33.85 35.64 246,828 +1.82(+5.38%)
Nov 12, 2007 33.29 34.41 32.70 33.82 227,277 +0.72(+2.18%)
Nov 09, 2007 32.01 33.65 31.77 33.10 227,295 +0.59(+1.82%)
Nov 08, 2007 31.03 32.63 30.71 32.51 154,380 +1.82(+5.93%)
Nov 07, 2007 32.20 32.47 30.65 30.69 168,220 -1.96(-6.02%)
Nov 06, 2007 32.30 32.75 31.51 32.66 128,991 +0.33(+1.02%)
Nov 05, 2007 32.42 32.84 31.91 32.33 126,221 -0.57(-1.73%)
Nov 02, 2007 32.91 33.35 31.86 32.90 103,225 +0.36(+1.11%)
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.