Skip to main content

Matthews Intl Corp (NQ: MATW )

30.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 48.06 48.49 47.51 48.02 203,611 +0.26(+0.54%)
Jan 30, 2018 47.85 47.98 47.16 47.76 183,520 -0.30(-0.62%)
Jan 29, 2018 49.78 49.99 48.02 48.06 196,056 -1.84(-3.69%)
Jan 26, 2018 48.32 51.32 48.28 49.91 343,248 +2.14(+4.49%)
Jan 25, 2018 46.52 48.06 46.22 47.76 303,500 +1.54(+3.34%)
Jan 24, 2018 45.45 46.26 45.23 46.22 211,977 +0.81(+1.79%)
Jan 23, 2018 45.62 45.81 45.36 45.41 93,260 -0.34(-0.75%)
Jan 22, 2018 45.79 45.96 45.41 45.75 144,905 -0.13(-0.28%)
Jan 19, 2018 45.28 46.01 45.23 45.88 112,336 +0.45(+0.99%)
Jan 18, 2018 45.32 45.53 44.85 45.43 139,599 +0.11(+0.24%)
Jan 17, 2018 44.98 45.36 44.38 45.32 132,089 +0.56(+1.25%)
Jan 16, 2018 44.29 45.19 44.12 44.76 141,212 +0.43(+0.97%)
Jan 12, 2018 44.33 44.33 44.33 0 -0.13(-0.29%)
Jan 11, 2018 45.02 45.15 42.96 44.46 995,338 -0.47(-1.05%)
Jan 10, 2018 44.93 123,166 -0.34(-0.76%)
Jan 09, 2018 46.01 46.01 45.28 45.28 103,031 -0.73(-1.58%)
Jan 08, 2018 46.26 46.28 45.62 46.01 140,330 -0.43(-0.92%)
Jan 05, 2018 46.26 46.52 45.75 46.43 186,717 +0.26(+0.56%)
Jan 04, 2018 45.71 46.74 45.71 46.18 237,308 +0.64(+1.41%)
Jan 03, 2018 46.01 46.48 45.20 45.53 72,789 -0.43(-0.93%)
Jan 02, 2018 45.23 46.09 45.19 45.96 164,845 +0.69(+1.52%)
Dec 29, 2017 45.28 45.28 45.28 0 -0.13(-0.28%)
Dec 28, 2017 45.71 46.05 45.11 45.41 90,758 -0.26(-0.56%)
Dec 27, 2017 45.62 45.96 45.49 45.66 131,590 +0.17(+0.38%)
Dec 26, 2017 45.88 46.35 45.41 45.49 69,972 -0.43(-0.93%)
Dec 22, 2017 46.43 46.48 45.83 45.92 86,071 -0.51(-1.11%)
Dec 21, 2017 46.39 46.69 46.31 46.43 147,234 +0.17(+0.37%)
Dec 20, 2017 46.26 46.78 46.22 46.26 142,482 +0.26(+0.56%)
Dec 19, 2017 46.22 46.69 45.92 46.01 160,299 -0.30(-0.65%)
Dec 18, 2017 46.52 46.69 45.49 46.31 299,993 +0.17(+0.37%)
Dec 15, 2017 45.96 46.74 45.62 46.13 883,058 +0.26(+0.56%)
Dec 14, 2017 46.01 46.48 45.66 45.88 105,874 -0.17(-0.37%)
Dec 13, 2017 45.62 46.31 45.19 46.05 312,001 +0.39(+0.85%)
Dec 12, 2017 46.39 46.52 45.62 45.66 161,577 -0.69(-1.48%)
Dec 11, 2017 46.18 46.56 45.96 46.35 205,507 +0.30(+0.65%)
Dec 08, 2017 46.43 46.69 45.96 46.05 221,243 -0.26(-0.56%)
Dec 07, 2017 47.29 47.46 46.22 46.31 223,161 -1.11(-2.35%)
Dec 06, 2017 48.19 48.54 47.34 47.42 196,529 -0.81(-1.69%)
Dec 05, 2017 48.96 49.09 48.19 48.24 117,089 -0.77(-1.57%)
Dec 04, 2017 48.49 49.69 48.49 49.01 112,212 +0.81(+1.69%)
Dec 01, 2017 48.45 48.62 48.15 48.19 129,291 -0.39(-0.79%)
Nov 30, 2017 48.66 49.22 48.36 48.58 99,461 +0.00(+0.00%)
Nov 29, 2017 47.59 49.31 47.59 48.58 178,572 +1.03(+2.16%)
Nov 28, 2017 46.78 47.64 46.78 47.55 192,429 +0.81(+1.74%)
Nov 27, 2017 46.31 47.04 46.18 46.74 222,169 +0.47(+1.02%)
Nov 24, 2017 46.05 46.43 45.92 46.26 101,179 +0.38(+0.82%)
Nov 22, 2017 45.93 46.48 45.50 45.89 157,677 +0.00(+0.00%)
Nov 21, 2017 46.01 46.19 45.59 45.89 193,843 +0.21(+0.47%)
Nov 20, 2017 46.48 48.02 45.46 45.67 137,683 -0.77(-1.66%)
Nov 17, 2017 46.14 47.81 45.16 46.44 251,037 -2.91(-5.89%)
Nov 16, 2017 49.13 49.90 48.83 49.35 175,557 +0.43(+0.87%)
Nov 15, 2017 48.36 49.13 48.36 48.92 134,040 +0.17(+0.35%)
Nov 14, 2017 49.22 49.73 48.66 48.75 107,843 -0.68(-1.38%)
Nov 13, 2017 49.43 50.12 49.39 49.43 108,984 -0.38(-0.77%)
Nov 10, 2017 51.18 51.18 49.73 49.82 65,897 -0.34(-0.68%)
Nov 09, 2017 50.24 50.93 49.86 50.16 78,693 -0.47(-0.93%)
Nov 08, 2017 51.01 51.01 50.07 50.63 119,776 -0.64(-1.25%)
Nov 07, 2017 52.25 52.55 51.14 51.27 113,517 -0.98(-1.88%)
Nov 06, 2017 52.76 53.00 51.31 52.25 79,680 -0.43(-0.81%)
Nov 03, 2017 53.75 53.96 52.47 52.68 127,141 -0.98(-1.83%)
Nov 02, 2017 53.32 54.00 52.98 53.66 81,874 +0.38(+0.72%)
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.