Matthews Intl Corp (NQ: MATW )

31.33 USD UNCHANGED
Streaming Delayed Price Updated: 4:30 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 31.39 31.55 31.11 31.33 86,834 +0.04(+0.13%)
Jan 19, 2021 31.36 31.42 30.86 31.29 183,919 +0.37(+1.20%)
Jan 15, 2021 31.10 31.32 30.71 30.92 147,000 -0.80(-2.52%)
Jan 14, 2021 31.88 32.30 31.65 31.72 112,592 +0.25(+0.79%)
Jan 13, 2021 31.64 31.79 30.94 31.47 96,433 -0.32(-1.01%)
Jan 12, 2021 31.40 31.92 31.32 31.79 69,002 +0.61(+1.96%)
Jan 11, 2021 30.17 31.28 30.17 31.18 100,153 +0.46(+1.50%)
Jan 08, 2021 31.59 31.59 30.16 30.72 114,300 -0.78(-2.48%)
Jan 07, 2021 31.46 31.83 30.95 31.50 131,181 +0.16(+0.51%)
Jan 06, 2021 29.95 31.88 29.42 31.34 286,965 +2.08(+7.11%)
Jan 05, 2021 28.44 29.65 28.15 29.26 217,927 +0.69(+2.42%)
Jan 04, 2021 29.75 29.75 27.96 28.57 124,195 -0.83(-2.82%)
Dec 31, 2020 29.40 29.40 29.40 142,038 +0.22(+0.75%)
Dec 30, 2020 28.54 29.33 28.54 29.18 142,038 +0.64(+2.24%)
Dec 29, 2020 28.69 28.79 28.20 28.54 104,093 -0.15(-0.52%)
Dec 28, 2020 28.26 28.74 28.14 28.69 141,712 +0.77(+2.76%)
Dec 24, 2020 28.00 28.07 27.62 27.92 84,300 +0.15(+0.54%)
Dec 23, 2020 27.81 27.84 27.26 27.77 141,138 +0.74(+2.74%)
Dec 22, 2020 27.28 27.39 26.77 27.03 126,479 -0.20(-0.73%)
Dec 21, 2020 27.62 27.62 26.61 27.23 215,359 -0.91(-3.23%)
Dec 18, 2020 28.72 28.82 27.95 28.14 515,700 -0.47(-1.64%)
Dec 17, 2020 28.28 28.70 27.71 28.61 178,660 +0.30(+1.06%)
Dec 16, 2020 28.72 28.92 28.26 28.31 130,052 -0.45(-1.56%)
Dec 15, 2020 27.00 29.00 26.52 28.76 521,396 +1.94(+7.23%)
Dec 14, 2020 27.96 28.34 26.55 26.82 307,095 -0.83(-3.00%)
Dec 11, 2020 28.32 28.40 27.40 27.65 163,000 -0.79(-2.78%)
Dec 10, 2020 28.88 28.88 28.24 28.44 216,649 -0.53(-1.83%)
Dec 09, 2020 28.97 29.30 28.46 28.97 112,815 +0.33(+1.15%)
Dec 08, 2020 28.43 29.37 28.43 28.64 101,999 -0.38(-1.31%)
Dec 07, 2020 28.94 29.43 28.50 29.02 121,401 +0.08(+0.28%)
Dec 04, 2020 27.69 29.04 27.42 28.94 312,300 +1.53(+5.58%)
Dec 03, 2020 27.45 27.64 27.04 27.41 78,542 -0.07(-0.25%)
Dec 02, 2020 27.07 27.72 26.79 27.48 135,303 +0.36(+1.33%)
Dec 01, 2020 27.09 27.46 26.62 27.12 343,550 +0.39(+1.46%)
Nov 30, 2020 28.34 28.34 26.60 26.73 194,786 -1.92(-6.70%)
Nov 27, 2020 29.39 29.39 28.01 28.65 62,600 -0.46(-1.58%)
Nov 25, 2020 29.78 29.78 28.80 29.11 108,500 -0.90(-3.00%)
Nov 24, 2020 30.18 30.18 28.28 30.01 243,937 +0.88(+3.02%)
Nov 23, 2020 27.80 29.43 27.80 29.13 243,718 +1.51(+5.47%)
Nov 20, 2020 28.01 29.97 26.53 27.62 364,600 -0.70(-2.47%)
Nov 19, 2020 28.60 28.61 27.46 28.32 164,054 -0.20(-0.70%)
Nov 18, 2020 28.00 29.01 27.81 28.52 176,003 +0.75(+2.70%)
Nov 17, 2020 26.36 28.07 26.36 27.77 301,384 +0.51(+1.87%)
Nov 16, 2020 26.19 27.53 26.17 27.26 152,896 +1.71(+6.69%)
Nov 13, 2020 24.62 25.77 24.62 25.55 117,800 +1.08(+4.41%)
Nov 12, 2020 24.81 25.07 24.19 24.47 130,943 -0.61(-2.43%)
Nov 11, 2020 25.38 25.38 24.72 25.08 162,554 -0.30(-1.18%)
Nov 10, 2020 24.18 25.59 23.94 25.38 212,266 +1.55(+6.50%)
Nov 09, 2020 24.16 24.47 22.98 23.83 284,002 +2.08(+9.56%)
Nov 06, 2020 22.69 22.69 21.72 21.75 79,400 -0.75(-3.33%)
Nov 05, 2020 21.67 22.70 21.67 22.50 72,649 +0.82(+3.78%)
Nov 04, 2020 22.58 22.58 21.53 21.68 107,741 -1.31(-5.70%)
Nov 03, 2020 22.87 23.46 22.77 22.99 131,405 +0.60(+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.