Indicators

Matthews Intl Corp (NQ: MATW )

28.29 -0.04 (-0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.27	19.28	18.21	18.53	189,837	-0.98(-5.05%)
May 28, 2020	20.00	20.18	19.31	19.51	205,030	-0.13(-0.64%)
May 27, 2020	19.55	19.68	19.16	19.64	296,688	+0.67(+3.54%)
May 26, 2020	19.16	19.54	18.79	18.96	404,276	+0.64(+3.47%)
May 22, 2020	18.70	18.79	18.07	18.33	100,673	-0.20(-1.06%)
May 21, 2020	18.72	19.01	18.47	18.53	149,729	-0.23(-1.24%)
May 20, 2020	18.56	18.98	18.32	18.76	211,672	+0.52(+2.85%)
May 19, 2020	18.82	19.02	18.21	18.24	182,827	-0.89(-4.63%)
May 18, 2020	18.87	19.47	18.50	19.13	276,977	+1.19(+6.64%)
May 15, 2020	17.25	18.01	17.02	17.94	280,230	+0.52(+2.98%)
May 14, 2020	16.98	17.50	16.16	17.42	252,232	-0.13(-0.71%)
May 13, 2020	19.00	19.00	17.37	17.54	202,101	-1.75(-9.05%)
May 12, 2020	20.08	20.14	19.28	19.29	196,415	-0.65(-3.28%)
May 11, 2020	20.17	20.50	19.80	19.94	195,211	-0.59(-2.88%)
May 08, 2020	20.05	21.18	19.86	20.53	311,516	+0.81(+4.13%)
May 07, 2020	19.25	19.77	19.07	19.72	133,516	+0.67(+3.52%)
May 06, 2020	20.08	20.08	19.05	19.05	108,847	-1.05(-5.21%)
May 05, 2020	20.83	21.11	20.07	20.09	89,859	-0.30(-1.45%)
May 04, 2020	20.28	20.47	19.91	20.39	98,374	-0.31(-1.51%)

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.