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 (%)
Apr 30, 2021 38.17 38.95 36.80 37.59 242,542 -1.34(-3.43%)
Apr 29, 2021 39.07 39.40 38.39 38.92 77,040 +0.02(+0.05%)
Apr 28, 2021 39.44 39.74 38.78 38.90 82,620 -0.45(-1.13%)
Apr 27, 2021 39.06 39.46 38.74 39.35 113,127 +0.24(+0.60%)
Apr 26, 2021 39.54 39.67 38.36 39.11 129,164 -0.10(-0.25%)
Apr 23, 2021 38.88 39.49 38.52 39.21 106,022 +0.63(+1.62%)
Apr 22, 2021 38.94 39.40 38.58 38.58 191,595 -0.16(-0.42%)
Apr 21, 2021 37.67 38.87 37.67 38.75 106,885 +0.97(+2.57%)
Apr 20, 2021 37.97 38.11 37.30 37.78 199,553 -0.29(-0.76%)
Apr 19, 2021 38.24 38.45 37.58 38.07 104,534 -0.23(-0.59%)
Apr 16, 2021 39.08 39.19 38.19 38.29 88,627 -0.45(-1.17%)
Apr 15, 2021 38.20 38.78 37.75 38.75 124,645 +0.74(+1.94%)
Apr 14, 2021 37.34 38.27 37.34 38.01 70,101 +0.73(+1.95%)
Apr 13, 2021 37.82 37.82 36.95 37.29 63,598 -0.45(-1.18%)
Apr 12, 2021 37.59 37.75 37.16 37.73 55,983 +0.32(+0.85%)
Apr 09, 2021 37.16 37.42 36.79 37.41 79,599 +0.35(+0.96%)
Apr 08, 2021 37.19 37.30 36.49 37.06 76,186 +0.07(+0.20%)
Apr 07, 2021 37.51 38.03 36.68 36.99 117,805 -0.69(-1.83%)
Apr 06, 2021 37.49 38.19 37.49 37.68 85,446 +0.25(+0.66%)
Apr 05, 2021 37.31 37.77 36.81 37.43 147,346 +0.06(+0.17%)
Apr 01, 2021 36.09 37.38 35.85 37.37 124,628 +1.44(+4.02%)
Mar 31, 2021 35.90 36.49 35.57 35.92 150,365 -0.06(-0.18%)
Mar 30, 2021 35.31 36.17 35.20 35.99 82,274 +0.79(+2.25%)
Mar 29, 2021 35.25 36.30 35.14 35.20 174,228 -0.42(-1.17%)
Mar 26, 2021 35.44 36.30 34.87 35.61 150,611 +0.64(+1.84%)
Mar 25, 2021 34.87 35.33 34.07 34.97 140,191 -0.05(-0.16%)
Mar 24, 2021 35.47 36.38 34.98 35.02 112,933 -0.22(-0.62%)
Mar 23, 2021 35.67 36.71 34.99 35.24 130,006 -0.83(-2.29%)
Mar 22, 2021 36.68 36.68 35.45 36.07 80,130 -0.65(-1.78%)
Mar 19, 2021 36.30 37.24 35.47 36.72 589,235 +0.12(+0.32%)
Mar 18, 2021 36.81 37.77 36.25 36.60 157,308 -0.25(-0.67%)
Mar 17, 2021 36.56 36.85 36.19 36.85 82,672 +0.15(+0.42%)
Mar 16, 2021 37.18 37.18 36.10 36.70 156,474 -0.75(-2.01%)
Mar 15, 2021 37.81 38.05 37.08 37.45 119,164 -0.83(-2.16%)
Mar 12, 2021 38.18 38.61 37.29 38.28 133,656 +0.33(+0.86%)
Mar 11, 2021 38.44 38.56 37.44 37.95 111,203 -0.41(-1.07%)
Mar 10, 2021 37.12 38.49 36.59 38.36 119,299 +1.33(+3.58%)
Mar 09, 2021 37.65 37.72 36.54 37.03 174,809 -0.55(-1.45%)
Mar 08, 2021 36.18 37.75 35.91 37.58 181,265 +1.68(+4.68%)
Mar 05, 2021 34.69 35.99 34.49 35.90 167,236 +1.77(+5.19%)
Mar 04, 2021 34.30 34.80 33.38 34.12 228,669 +0.00(+0.00%)
Mar 03, 2021 33.82 34.59 33.32 34.12 121,897 +0.53(+1.57%)
Mar 02, 2021 34.02 34.02 33.11 33.60 151,664 -0.19(-0.56%)
Mar 01, 2021 33.04 33.95 32.64 33.79 141,486 +1.36(+4.20%)
Feb 26, 2021 31.79 32.79 31.61 32.43 253,992 +0.85(+2.70%)
Feb 25, 2021 32.45 32.72 31.33 31.57 120,161 -0.84(-2.58%)
Feb 24, 2021 32.08 32.85 31.57 32.41 161,109 +0.83(+2.62%)
Feb 23, 2021 31.52 32.34 31.20 31.58 133,017 -0.18(-0.57%)
Feb 22, 2021 30.95 31.85 30.34 31.76 120,213 +0.97(+3.16%)
Feb 19, 2021 30.21 30.79 30.21 30.79 94,242 +0.33(+1.07%)
Feb 18, 2021 30.22 30.88 30.22 30.46 83,591 +0.04(+0.12%)
Feb 17, 2021 30.33 30.64 30.19 30.43 61,986 -0.06(-0.21%)
Feb 16, 2021 30.60 30.81 30.43 30.49 89,093 -0.18(-0.59%)
Feb 12, 2021 30.52 30.88 30.01 30.67 337,224 -0.06(-0.21%)
Feb 11, 2021 30.55 31.10 30.04 30.74 118,495 -0.07(-0.24%)
Feb 10, 2021 31.03 31.03 30.24 30.81 149,201 -0.01(-0.03%)
Feb 09, 2021 30.52 30.95 29.86 30.82 140,899 +0.21(+0.68%)
Feb 08, 2021 30.31 30.67 29.98 30.61 157,101 +0.64(+2.15%)
Feb 05, 2021 30.38 30.38 29.58 29.96 132,555 -0.19(-0.62%)
Feb 04, 2021 29.09 30.24 29.06 30.15 141,978 +1.09(+3.76%)
Feb 03, 2021 29.19 29.25 28.49 29.06 115,270 -0.23(-0.80%)
Feb 02, 2021 29.46 29.59 28.74 29.29 86,863 +0.20(+0.68%)
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.