Skip to main content

Matthews Intl Corp (NQ: MATW )

30.90 +0.29 (+0.95%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 29.41 31.15 29.29 30.61 281,363 +1.47(+5.04%)
Mar 26, 2024 29.40 29.53 28.84 29.14 148,946 -0.11(-0.38%)
Mar 25, 2024 29.20 29.64 29.17 29.25 62,490 +0.00(+0.00%)
Mar 22, 2024 29.80 29.80 29.14 29.25 77,850 -0.52(-1.75%)
Mar 21, 2024 29.21 29.95 29.10 29.77 159,506 +0.62(+2.13%)
Mar 20, 2024 28.65 29.39 28.44 29.15 102,529 +0.34(+1.18%)
Mar 19, 2024 28.26 29.02 28.26 28.81 118,911 +0.51(+1.80%)
Mar 18, 2024 28.76 28.98 28.25 28.30 131,463 -0.54(-1.87%)
Mar 15, 2024 27.65 29.00 27.65 28.84 504,488 +1.06(+3.82%)
Mar 14, 2024 28.75 28.86 27.51 27.78 153,718 -1.15(-3.98%)
Mar 13, 2024 29.24 29.81 28.89 28.93 83,957 -0.42(-1.43%)
Mar 12, 2024 29.70 29.81 29.15 29.35 85,684 -0.42(-1.41%)
Mar 11, 2024 29.44 29.93 29.44 29.77 85,843 +0.14(+0.47%)
Mar 08, 2024 30.23 30.47 29.63 29.63 117,338 -0.27(-0.90%)
Mar 07, 2024 29.94 30.28 29.71 29.90 90,005 +0.27(+0.91%)
Mar 06, 2024 29.67 29.73 29.19 29.63 120,989 +0.34(+1.16%)
Mar 05, 2024 28.72 29.53 28.72 29.29 128,127 +0.49(+1.70%)
Mar 04, 2024 28.55 29.05 28.09 28.80 141,858 +0.25(+0.88%)
Mar 01, 2024 28.83 29.00 28.35 28.55 156,855 -0.39(-1.35%)
Feb 29, 2024 29.20 29.48 28.76 28.94 190,692 +0.19(+0.66%)
Feb 28, 2024 28.78 29.25 28.53 28.75 94,075 -0.39(-1.34%)
Feb 27, 2024 28.47 29.30 28.43 29.14 166,171 +0.80(+2.82%)
Feb 26, 2024 28.67 28.89 28.09 28.34 78,695 -0.33(-1.15%)
Feb 23, 2024 28.21 29.13 28.09 28.67 129,825 +0.41(+1.45%)
Feb 22, 2024 28.39 28.72 27.85 28.26 159,696 -0.22(-0.77%)
Feb 21, 2024 27.84 28.52 27.81 28.48 116,744 +0.68(+2.45%)
Feb 20, 2024 27.88 28.48 27.62 27.80 155,276 -0.53(-1.87%)
Feb 16, 2024 28.73 28.73 28.27 28.33 135,071 -0.43(-1.50%)
Feb 15, 2024 27.85 28.80 27.76 28.76 163,799 +1.12(+4.05%)
Feb 14, 2024 28.01 28.34 27.57 27.64 201,444 +0.10(+0.36%)
Feb 13, 2024 28.95 28.96 27.37 27.54 213,647 -2.31(-7.74%)
Feb 12, 2024 29.47 30.14 29.26 29.85 161,721 +0.56(+1.91%)
Feb 09, 2024 29.07 29.43 28.43 29.29 362,493 +0.51(+1.77%)
Feb 08, 2024 28.13 29.02 28.06 28.78 168,404 +0.75(+2.68%)
Feb 07, 2024 29.06 29.48 27.95 28.03 368,134 -1.03(-3.54%)
Feb 06, 2024 28.12 29.48 28.12 29.06 274,441 +0.76(+2.69%)
Feb 05, 2024 30.26 30.30 28.25 28.30 318,460 -2.39(-7.79%)
Feb 02, 2024 32.10 32.80 30.24 30.69 394,111 -2.50(-7.53%)
Feb 01, 2024 32.90 33.60 32.51 33.19 192,106 +0.53(+1.61%)
Jan 31, 2024 33.94 33.94 32.65 32.66 135,337 -1.32(-3.89%)
Jan 30, 2024 33.92 34.16 33.73 33.98 73,452 -0.21(-0.61%)
Jan 29, 2024 34.03 34.28 33.64 34.19 73,905 +0.11(+0.32%)
Jan 26, 2024 34.76 34.94 34.01 34.08 94,614 -0.40(-1.15%)
Jan 25, 2024 34.10 34.57 33.76 34.48 143,509 +0.90(+2.69%)
Jan 24, 2024 34.17 34.23 33.49 33.58 102,711 -0.20(-0.59%)
Jan 23, 2024 34.16 34.21 33.70 33.78 113,464 -0.01(-0.03%)
Jan 22, 2024 33.12 33.96 33.12 33.79 130,932 +0.70(+2.10%)
Jan 19, 2024 33.34 33.34 32.56 33.09 119,703 +0.01(+0.03%)
Jan 18, 2024 33.02 33.31 32.90 33.08 147,695 +0.30(+0.91%)
Jan 17, 2024 32.99 33.56 32.75 32.78 143,690 -0.78(-2.34%)
Jan 16, 2024 34.07 34.42 33.51 33.57 157,075 -0.88(-2.56%)
Jan 12, 2024 34.97 35.44 34.37 34.45 82,003 -0.04(-0.12%)
Jan 11, 2024 34.69 34.87 34.09 34.49 155,388 -0.35(-1.00%)
Jan 10, 2024 34.40 34.84 34.10 34.84 114,990 +0.23(+0.66%)
Jan 09, 2024 34.65 34.72 34.24 34.61 91,671 -0.42(-1.19%)
Jan 08, 2024 34.54 35.14 34.12 35.03 151,134 +0.24(+0.68%)
Jan 05, 2024 34.40 35.20 34.40 34.79 210,121 +0.04(+0.11%)
Jan 04, 2024 35.28 35.39 34.65 34.75 123,094 -0.36(-1.02%)
Jan 03, 2024 36.41 36.41 35.05 35.11 223,539 -1.39(-3.81%)
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.