Matthews Intl Corp (NQ: MATW )

36.72 USD -0.11 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 36.72 36.84 35.89 36.72 107,137 -0.11(-0.30%)
Jun 21, 2021 36.04 37.13 35.80 36.83 130,109 +1.14(+3.19%)
Jun 18, 2021 35.92 36.37 35.00 35.69 336,774 -1.08(-2.94%)
Jun 17, 2021 37.77 38.17 36.49 36.77 108,643 -0.95(-2.52%)
Jun 16, 2021 38.28 38.28 37.61 37.72 71,267 -0.68(-1.77%)
Jun 15, 2021 38.11 38.64 37.72 38.40 83,944 +0.36(+0.95%)
Jun 14, 2021 39.04 39.04 37.92 38.04 128,632 -0.86(-2.21%)
Jun 11, 2021 38.58 39.12 38.50 38.90 58,095 +0.42(+1.09%)
Jun 10, 2021 39.04 39.23 38.43 38.48 72,017 -0.33(-0.85%)
Jun 09, 2021 38.91 39.16 38.68 38.81 100,215 -0.15(-0.39%)
Jun 08, 2021 38.98 39.28 38.79 38.96 130,791 -0.01(-0.03%)
Jun 07, 2021 39.18 39.45 38.63 38.97 75,248 -0.01(-0.03%)
Jun 04, 2021 38.93 39.00 38.21 38.98 85,098 +0.30(+0.78%)
Jun 03, 2021 38.69 39.04 38.09 38.68 77,486 -0.06(-0.15%)
Jun 02, 2021 39.76 39.76 38.37 38.74 80,140 -0.87(-2.20%)
Jun 01, 2021 39.44 39.76 38.85 39.61 111,457 +0.54(+1.38%)
May 28, 2021 39.37 39.40 38.48 39.07 61,931 -0.17(-0.43%)
May 27, 2021 39.14 39.62 39.09 39.24 151,114 +0.45(+1.16%)
May 26, 2021 38.83 39.26 38.31 38.79 125,315 +0.29(+0.75%)
May 25, 2021 39.25 39.76 38.28 38.50 132,568 -0.64(-1.64%)
May 24, 2021 39.16 39.29 38.86 39.14 113,794 +0.21(+0.54%)
May 21, 2021 39.06 39.22 38.67 38.93 70,628 +0.12(+0.31%)
May 20, 2021 39.97 39.97 38.58 38.81 98,010 -1.10(-2.76%)
May 19, 2021 40.23 40.32 39.64 39.91 139,468 -0.89(-2.18%)
May 18, 2021 40.80 41.00 40.47 40.80 181,407 -0.05(-0.12%)
May 17, 2021 41.28 41.28 40.51 40.85 101,567 -0.45(-1.09%)
May 14, 2021 41.52 41.60 41.03 41.30 65,190 +0.09(+0.22%)
May 13, 2021 40.03 41.45 40.03 41.21 117,227 +1.36(+3.41%)
May 12, 2021 40.47 40.95 39.84 39.85 130,910 -0.73(-1.80%)
May 11, 2021 40.48 40.89 39.81 40.58 165,096 -0.69(-1.67%)
May 10, 2021 42.36 42.45 41.22 41.27 113,081 -0.94(-2.23%)
May 07, 2021 41.89 42.32 41.61 42.21 86,053 -0.04(-0.09%)
May 06, 2021 41.59 42.50 41.36 42.25 106,321 +0.54(+1.29%)
May 05, 2021 41.91 42.24 41.13 41.71 113,481 -0.07(-0.17%)
May 04, 2021 42.41 42.41 41.32 41.78 131,378 -0.40(-0.95%)
May 03, 2021 41.45 42.74 41.45 42.18 224,802 +0.80(+1.93%)
Apr 30, 2021 42.02 42.88 40.51 41.38 220,300 -1.47(-3.43%)
Apr 29, 2021 43.01 43.38 42.27 42.85 69,976 +0.02(+0.05%)
Apr 28, 2021 43.42 43.75 42.69 42.83 75,044 -0.49(-1.13%)
Apr 27, 2021 43.00 43.44 42.65 43.32 102,753 +0.26(+0.60%)
Apr 26, 2021 43.53 43.67 42.23 43.06 117,320 -0.11(-0.25%)
Apr 23, 2021 42.80 43.48 42.41 43.17 96,300 +0.69(+1.62%)
Apr 22, 2021 42.87 43.38 42.48 42.48 174,025 -0.18(-0.42%)
Apr 21, 2021 41.47 42.79 41.47 42.66 97,084 +1.07(+2.57%)
Apr 20, 2021 41.80 41.96 41.07 41.59 181,254 -0.32(-0.76%)
Apr 19, 2021 42.10 42.33 41.37 41.91 94,948 -0.25(-0.59%)
Apr 16, 2021 43.03 43.15 42.05 42.16 80,500 -0.50(-1.17%)
Apr 15, 2021 42.06 42.70 41.56 42.66 113,215 +0.81(+1.94%)
Apr 14, 2021 41.11 42.13 41.11 41.85 63,673 +0.80(+1.95%)
Apr 13, 2021 41.64 41.64 40.68 41.05 57,766 -0.49(-1.18%)
Apr 12, 2021 41.39 41.56 40.91 41.54 50,850 +0.35(+0.85%)
Apr 09, 2021 40.91 41.20 40.50 41.19 72,300 +0.39(+0.96%)
Apr 08, 2021 40.95 41.07 40.18 40.80 69,200 +0.08(+0.20%)
Apr 07, 2021 41.30 41.87 40.38 40.72 107,002 -0.76(-1.83%)
Apr 06, 2021 41.28 42.04 41.28 41.48 77,611 +0.27(+0.66%)
Apr 05, 2021 41.08 41.58 40.53 41.21 133,834 +0.07(+0.17%)
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.