Indicators

Matthews Intl Corp (NQ: MATW )

28.80 +0.11 (+0.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	31.73	32.04	31.52	31.70	121,999	-0.14(-0.45%)
Jan 30, 2007	32.07	32.07	31.54	31.84	72,337	-0.19(-0.60%)
Jan 29, 2007	31.84	32.05	31.43	32.03	161,644	+0.17(+0.54%)
Jan 26, 2007	31.45	32.00	31.07	31.86	125,228	+0.41(+1.32%)
Jan 25, 2007	31.81	31.85	31.08	31.45	144,403	-0.41(-1.28%)
Jan 24, 2007	32.05	32.05	31.34	31.85	172,947	-0.15(-0.46%)
Jan 23, 2007	31.56	32.09	31.43	32.00	277,062	+0.27(+0.86%)
Jan 22, 2007	31.80	32.03	31.18	31.73	141,143	-0.03(-0.10%)
Jan 19, 2007	32.09	32.09	31.52	31.76	134,112	-0.34(-1.07%)
Jan 18, 2007	32.27	32.58	31.89	32.10	134,363	-0.23(-0.73%)
Jan 17, 2007	32.35	32.83	32.28	32.34	107,826	-0.41(-1.24%)
Jan 16, 2007	32.83	33.10	32.60	32.74	186,580	-0.06(-0.19%)
Jan 12, 2007	31.67	32.81	31.67	32.81	152,785	+1.18(+3.73%)
Jan 11, 2007	31.56	31.81	31.31	31.63	107,919	+0.13(+0.42%)
Jan 10, 2007	31.23	31.57	31.16	31.49	84,845	-0.04(-0.12%)
Jan 09, 2007	31.08	31.56	31.02	31.53	121,178	+0.41(+1.33%)
Jan 08, 2007	31.10	31.36	30.68	31.12	90,142	-0.02(-0.08%)
Jan 05, 2007	31.17	31.66	30.55	31.14	181,343	-0.23(-0.75%)
Jan 04, 2007	31.16	31.58	30.68	31.38	122,520	+0.20(+0.65%)

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.