Indicators

Matthews Intl Corp (NQ: MATW )

28.80 UNCHANGED

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 (%)
Mar 31, 2009	22.17	22.97	21.95	22.52	544,723	+0.54(+2.45%)
Mar 30, 2009	22.32	22.48	21.63	21.98	826,155	-1.63(-6.92%)
Mar 26, 2009	23.59	23.65	23.09	23.61	522,038	+0.34(+1.44%)
Mar 25, 2009	23.57	24.15	22.47	23.28	621,078	-0.34(-1.42%)
Mar 24, 2009	24.20	24.47	23.59	23.61	414,330	-0.82(-3.36%)
Mar 23, 2009	24.09	24.58	23.97	24.43	518,869	+0.49(+2.06%)
Mar 20, 2009	24.65	25.01	23.77	23.94	435,421	-0.44(-1.80%)
Mar 19, 2009	25.81	25.98	24.36	24.38	623,582	-1.12(-4.38%)
Mar 18, 2009	24.66	25.74	24.66	25.50	390,802	-0.12(-0.49%)
Mar 17, 2009	24.54	25.62	24.40	25.62	241,246	+0.98(+4.00%)
Mar 16, 2009	25.14	25.41	24.51	24.64	236,266	-0.20(-0.82%)
Mar 13, 2009	24.80	24.94	24.57	24.84	446,485	+0.15(+0.60%)
Mar 12, 2009	24.45	25.04	24.03	24.69	529,204	-0.01(-0.03%)
Mar 11, 2009	24.22	24.90	23.91	24.70	342,237	+0.54(+2.23%)
Mar 10, 2009	23.86	24.71	23.64	24.16	403,490	+0.76(+3.24%)
Mar 09, 2009	23.93	24.08	23.28	23.40	326,156	-0.84(-3.45%)
Mar 06, 2009	24.33	24.61	23.65	24.24	314,007	+0.01(+0.03%)
Mar 05, 2009	25.05	25.26	24.00	24.23	375,086	-1.38(-5.40%)
Mar 04, 2009	25.24	25.98	24.51	25.62	362,390	+0.03(+0.12%)

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.