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, 2003 17.50 17.80 17.27 17.53 28,924 -0.01(-0.05%)
Jan 30, 2003 18.02 18.04 17.35 17.54 70,189 -0.67(-3.70%)
Jan 29, 2003 17.84 18.32 17.71 18.21 67,100 -0.03(-0.17%)
Jan 28, 2003 17.88 18.24 17.19 18.24 62,019 +0.55(+3.12%)
Jan 27, 2003 18.80 18.80 17.69 17.69 33,224 -1.14(-6.06%)
Jan 24, 2003 18.77 18.88 18.65 18.83 78,044 -0.07(-0.37%)
Jan 23, 2003 18.81 18.93 18.64 18.90 45,993 +0.02(+0.09%)
Jan 22, 2003 18.61 18.93 18.61 18.89 43,647 +0.08(+0.41%)
Jan 21, 2003 19.46 19.46 18.61 18.81 72,703 -0.57(-2.93%)
Jan 17, 2003 18.98 19.45 18.92 19.38 84,038 +0.14(+0.72%)
Jan 16, 2003 19.19 19.69 18.96 19.24 51,465 +0.08(+0.40%)
Jan 15, 2003 19.33 19.42 19.10 19.16 86,644 -0.14(-0.72%)
Jan 14, 2003 19.17 19.42 19.00 19.30 318,564 +0.24(+1.25%)
Jan 13, 2003 18.40 19.13 18.34 19.06 92,637 +0.74(+4.02%)
Jan 10, 2003 18.29 18.42 18.21 18.33 43,778 -0.02(-0.08%)
Jan 09, 2003 18.15 18.46 17.89 18.34 120,780 +0.31(+1.70%)
Jan 08, 2003 17.84 18.06 17.81 18.04 59,804 +0.00(+0.00%)
Jan 07, 2003 18.12 18.20 17.81 18.04 71,921 -0.16(-0.89%)
Jan 06, 2003 17.38 18.23 17.38 18.20 96,155 +0.39(+2.20%)
Jan 03, 2003 17.51 17.84 17.41 17.81 58,110 +0.33(+1.89%)
Jan 02, 2003 17.11 17.64 17.00 17.48 61,367 +0.34(+1.97%)
Dec 31, 2002 17.08 17.48 16.82 17.14 95,634 +0.19(+1.14%)
Dec 30, 2002 17.08 17.19 16.89 16.95 84,429 -0.32(-1.87%)
Dec 27, 2002 17.58 17.64 17.05 17.27 58,761 -0.35(-1.96%)
Dec 26, 2002 17.64 17.71 17.46 17.61 33,745 -0.05(-0.30%)
Dec 24, 2002 16.12 17.67 17.29 17.67 41,823 +0.24(+1.36%)
Dec 23, 2002 16.12 17.46 16.92 17.43 50,032 +0.71(+4.27%)
Dec 20, 2002 16.12 17.05 16.07 16.72 167,946 -0.01(-0.04%)
Dec 19, 2002 16.85 17.12 16.36 16.72 74,396 -0.16(-0.96%)
Dec 18, 2002 17.22 17.35 16.89 16.89 20,455 -0.31(-1.79%)
Dec 17, 2002 17.60 17.60 17.01 17.19 126,513 -0.26(-1.50%)
Dec 16, 2002 17.23 17.51 17.23 17.45 39,348 +0.15(+0.88%)
Dec 13, 2002 17.69 17.69 17.27 17.30 19,283 -0.39(-2.21%)
Dec 12, 2002 17.65 17.81 17.55 17.69 104,754 -0.04(-0.22%)
Dec 11, 2002 17.73 17.73 17.50 17.73 56,807 +0.16(+0.91%)
Dec 10, 2002 17.35 17.73 17.34 17.57 89,640 +0.12(+0.71%)
Dec 09, 2002 17.55 17.59 17.38 17.45 37,002 -0.18(-1.04%)
Dec 06, 2002 17.23 17.69 17.23 17.63 59,152 +0.36(+2.09%)
Dec 05, 2002 17.58 17.69 17.38 17.27 53,289 -0.24(-1.36%)
Dec 04, 2002 17.68 17.68 17.08 17.51 56,677 -0.11(-0.61%)
Dec 03, 2002 17.43 17.69 17.21 17.61 128,468 +0.19(+1.10%)
Dec 02, 2002 17.12 17.65 17.08 17.42 81,693 -0.08(-0.44%)
Nov 29, 2002 17.64 17.65 17.19 17.50 29,967 -0.15(-0.83%)
Nov 27, 2002 16.87 17.65 16.81 17.64 97,458 +0.80(+4.74%)
Nov 26, 2002 17.48 17.48 16.35 16.85 85,992 -0.69(-3.94%)
Nov 25, 2002 17.65 17.65 17.40 17.54 35,048 -0.12(-0.65%)
Nov 22, 2002 17.73 17.81 17.58 17.65 30,618 -0.15(-0.86%)
Nov 21, 2002 17.78 17.92 17.71 17.81 119,217 +0.04(+0.22%)
Nov 20, 2002 17.74 17.84 17.60 17.77 66,970 +0.08(+0.43%)
Nov 19, 2002 17.65 17.84 17.57 17.69 29,185 +0.09(+0.53%)
Nov 18, 2002 17.77 17.95 17.51 17.60 40,911 -0.25(-1.38%)
Nov 15, 2002 17.94 18.11 17.75 17.84 38,436 -0.19(-1.06%)
Nov 14, 2002 18.30 18.34 17.89 18.04 50,683 +0.18(+0.99%)
Nov 13, 2002 17.62 18.04 17.62 17.86 37,133 +0.21(+1.17%)
Nov 12, 2002 17.89 18.29 17.47 17.65 48,468 -0.60(-3.28%)
Nov 11, 2002 18.15 18.43 18.00 18.25 42,214 +0.02(+0.08%)
Nov 08, 2002 17.89 18.34 17.89 18.24 23,322 +0.35(+1.97%)
Nov 07, 2002 18.23 18.38 17.88 17.88 44,950 -0.31(-1.73%)
Nov 06, 2002 17.39 18.20 17.31 18.20 72,963 +0.94(+5.47%)
Nov 05, 2002 17.38 17.88 17.12 17.25 128,728 -0.92(-5.07%)
Nov 04, 2002 18.60 18.60 17.84 18.17 107,100 -0.32(-1.74%)
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.