Matthews Intl Corp (NQ: MATW )

39.95 -0.84 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 40.68 40.90 39.92 39.95 62,736 -0.84(-2.06%)
Sep 21, 2023 40.40 41.14 40.08 40.79 111,790 -0.02(-0.05%)
Sep 20, 2023 40.80 41.24 40.73 40.81 103,627 +0.10(+0.25%)
Sep 19, 2023 40.20 40.96 40.20 40.71 83,612 +0.59(+1.47%)
Sep 18, 2023 39.61 40.20 39.19 40.12 102,906 +0.64(+1.62%)
Sep 15, 2023 40.24 40.37 39.29 39.48 515,522 -0.77(-1.91%)
Sep 14, 2023 38.72 40.27 38.65 40.25 220,720 +1.71(+4.44%)
Sep 13, 2023 38.45 39.37 38.45 38.54 113,255 +0.21(+0.55%)
Sep 12, 2023 38.62 38.91 38.01 38.33 248,623 -0.26(-0.67%)
Sep 11, 2023 39.08 39.30 38.49 38.59 116,129 -0.45(-1.15%)
Sep 08, 2023 40.16 40.98 39.00 39.04 81,946 -1.13(-2.81%)
Sep 07, 2023 41.14 41.14 40.11 40.17 163,802 -0.95(-2.31%)
Sep 06, 2023 40.44 41.64 40.44 41.12 165,208 +0.90(+2.24%)
Sep 05, 2023 41.89 41.89 38.85 40.22 212,624 -2.12(-5.01%)
Sep 01, 2023 42.28 42.57 41.73 42.34 128,771 +0.16(+0.38%)
Aug 31, 2023 43.72 43.72 42.09 42.18 98,990 -1.44(-3.30%)
Aug 30, 2023 42.48 44.14 42.48 43.62 108,580 +0.95(+2.23%)
Aug 29, 2023 41.39 42.67 41.22 42.67 79,829 +1.15(+2.77%)
Aug 28, 2023 41.25 42.16 41.07 41.52 64,077 +0.42(+1.02%)
Aug 25, 2023 41.00 41.65 40.89 41.10 115,762 +0.01(+0.02%)
Aug 24, 2023 41.16 41.85 41.05 41.09 83,899 -0.36(-0.87%)
Aug 23, 2023 41.07 41.67 40.83 41.45 71,334 +0.35(+0.85%)
Aug 22, 2023 42.03 42.20 41.08 41.10 83,265 -0.82(-1.96%)
Aug 21, 2023 42.36 42.82 41.88 41.92 66,722 -0.44(-1.04%)
Aug 18, 2023 42.36 42.88 42.25 42.36 201,646 -0.19(-0.45%)
Aug 17, 2023 43.15 43.46 42.51 42.55 81,052 -0.58(-1.34%)
Aug 16, 2023 43.23 43.93 43.04 43.13 85,254 -0.04(-0.09%)
Aug 15, 2023 43.04 43.35 42.59 43.17 93,849 -0.19(-0.44%)
Aug 14, 2023 43.27 43.41 42.38 43.36 92,567 -0.12(-0.28%)
Aug 11, 2023 44.17 44.43 43.47 43.48 95,510 -0.75(-1.70%)
Aug 10, 2023 44.85 45.11 44.10 44.23 70,489 -0.67(-1.49%)
Aug 09, 2023 45.84 45.91 44.86 44.90 63,750 -0.93(-2.03%)
Aug 08, 2023 45.85 46.20 45.45 45.83 82,941 -0.36(-0.78%)
Aug 07, 2023 45.74 46.38 45.74 46.19 86,481 +0.39(+0.85%)
Aug 04, 2023 45.37 45.90 45.13 45.80 119,359 +0.58(+1.28%)
Aug 03, 2023 44.78 45.34 44.57 45.22 91,385 +0.22(+0.49%)
Aug 02, 2023 45.15 45.85 44.94 45.00 53,541 -0.55(-1.20%)
Aug 01, 2023 45.71 46.69 44.91 45.55 138,350 -0.12(-0.26%)
Jul 31, 2023 46.14 47.59 44.96 45.67 196,024 -0.32(-0.69%)
Jul 28, 2023 47.27 47.58 44.29 45.99 144,288 -1.56(-3.29%)
Jul 27, 2023 48.36 48.61 47.26 47.55 122,642 -0.65(-1.34%)
Jul 26, 2023 47.56 48.29 47.56 48.19 62,421 +0.55(+1.15%)
Jul 25, 2023 47.03 47.75 47.03 47.65 54,632 +0.23(+0.48%)
Jul 24, 2023 46.92 47.78 46.92 47.42 59,712 +0.35(+0.74%)
Jul 21, 2023 48.37 48.37 47.04 47.07 88,086 -1.15(-2.39%)
Jul 20, 2023 47.10 48.24 46.27 48.22 113,018 +1.11(+2.37%)
Jul 19, 2023 46.80 47.23 46.51 47.11 134,459 +0.31(+0.66%)
Jul 18, 2023 46.69 47.48 46.43 46.80 123,030 +0.04(+0.09%)
Jul 17, 2023 48.03 48.03 46.58 46.76 126,446 -1.13(-2.37%)
Jul 14, 2023 46.91 47.96 46.57 47.90 75,396 +0.82(+1.73%)
Jul 13, 2023 46.51 47.36 46.38 47.08 73,022 +0.56(+1.20%)
Jul 12, 2023 45.60 46.75 45.57 46.52 120,263 +1.27(+2.81%)
Jul 11, 2023 46.28 46.55 44.90 45.25 69,703 -0.74(-1.60%)
Jul 10, 2023 46.02 46.68 45.74 45.99 86,002 -0.06(-0.13%)
Jul 07, 2023 45.54 46.96 45.54 46.05 200,123 +0.48(+1.05%)
Jul 06, 2023 44.80 45.71 42.85 45.57 219,384 +0.54(+1.19%)
Jul 05, 2023 42.93 45.61 42.38 45.03 330,028 +2.04(+4.74%)
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.