Indicators

Matthews Intl Corp (NQ: MATW )

28.83 +0.03 (+0.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	30.56	30.65	29.73	30.44	419,538	+0.06(+0.21%)
Jan 29, 2009	31.00	31.00	30.14	30.38	256,901	-0.84(-2.70%)
Jan 28, 2009	30.88	31.50	30.63	31.22	246,576	+0.76(+2.49%)
Jan 27, 2009	30.11	30.78	29.94	30.46	225,761	+0.31(+1.04%)
Jan 26, 2009	29.37	30.64	29.30	30.15	336,493	+0.80(+2.72%)
Jan 23, 2009	29.15	29.68	28.09	29.35	451,901	+0.77(+2.71%)
Jan 22, 2009	28.27	29.38	27.75	28.58	390,845	-0.19(-0.65%)
Jan 21, 2009	28.00	28.99	27.33	28.77	447,404	+0.93(+3.34%)
Jan 20, 2009	27.98	28.64	27.67	27.84	497,938	-0.38(-1.33%)
Jan 16, 2009	27.27	28.41	26.83	28.21	606,553	+1.20(+4.46%)
Jan 15, 2009	26.74	27.08	26.12	27.01	829,205	+0.48(+1.80%)
Jan 14, 2009	26.21	26.85	25.22	26.53	585,190	-0.08(-0.29%)
Jan 13, 2009	26.43	26.94	26.18	26.61	210,746	+0.01(+0.03%)
Jan 12, 2009	26.88	27.33	26.27	26.60	233,753	-0.36(-1.33%)
Jan 09, 2009	27.91	28.18	26.87	26.96	237,875	-1.11(-3.95%)
Jan 08, 2009	27.70	28.31	27.68	28.07	145,236	+0.13(+0.45%)
Jan 07, 2009	28.08	28.81	27.65	27.94	161,207	-0.46(-1.62%)
Jan 06, 2009	27.81	28.92	27.81	28.41	315,821	+0.87(+3.15%)
Jan 05, 2009	28.31	28.31	27.07	27.54	303,191	-0.78(-2.76%)

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.