Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Match Group Inc (NQ: MTCH )

36.03 -0.86 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 121.37 123.27 116.24 116.78 2,146,600 -5.34(-4.37%)
Oct 29, 2020 119.53 123.69 119.00 122.12 1,622,271 +3.60(+3.04%)
Oct 28, 2020 123.05 123.45 118.13 118.52 2,029,786 -7.26(-5.77%)
Oct 27, 2020 119.41 127.42 119.31 125.78 3,451,443 +6.52(+5.47%)
Oct 26, 2020 118.69 122.00 117.65 119.26 1,945,692 -1.04(-0.86%)
Oct 23, 2020 118.07 120.38 116.53 120.30 1,197,800 +3.58(+3.07%)
Oct 22, 2020 117.67 118.11 114.51 116.72 1,548,275 -1.34(-1.14%)
Oct 21, 2020 116.25 119.32 115.59 118.06 2,155,678 +3.20(+2.79%)
Oct 20, 2020 113.67 116.57 113.22 114.86 1,637,236 +1.86(+1.65%)
Oct 19, 2020 112.29 115.61 111.59 113.00 1,942,026 +0.79(+0.70%)
Oct 16, 2020 112.56 113.07 110.42 112.21 1,485,600 +1.04(+0.94%)
Oct 15, 2020 108.20 112.10 107.05 111.17 1,754,474 +1.40(+1.28%)
Oct 14, 2020 111.87 112.50 109.28 109.77 1,439,373 -1.39(-1.25%)
Oct 13, 2020 112.00 113.40 110.39 111.16 2,181,585 +0.86(+0.78%)
Oct 12, 2020 112.50 113.94 108.85 110.30 2,160,158 -2.08(-1.85%)
Oct 09, 2020 113.64 114.40 111.66 112.38 1,696,600 -1.07(-0.94%)
Oct 08, 2020 115.95 117.49 113.10 113.45 2,589,821 -1.05(-0.92%)
Oct 07, 2020 114.59 115.49 112.13 114.50 2,253,919 +0.29(+0.25%)
Oct 06, 2020 113.94 115.82 112.79 114.21 1,685,455 +0.16(+0.14%)
Oct 05, 2020 112.99 115.15 111.68 114.05 1,721,613 +2.11(+1.88%)
Oct 02, 2020 113.13 115.90 111.63 111.94 1,664,000 -4.27(-3.67%)
Oct 01, 2020 112.23 116.58 111.13 116.21 2,833,784 +5.56(+5.02%)
Sep 30, 2020 108.43 111.79 108.43 110.65 2,413,730 +1.53(+1.40%)
Sep 29, 2020 108.22 109.38 106.63 109.12 3,238,950 +0.53(+0.49%)
Sep 28, 2020 107.15 109.84 106.78 108.59 2,435,313 +2.84(+2.69%)
Sep 25, 2020 103.58 107.52 102.77 105.75 1,851,600 +2.32(+2.24%)
Sep 24, 2020 101.02 105.13 100.61 103.43 1,661,624 +0.54(+0.52%)
Sep 23, 2020 106.94 107.25 102.41 102.89 2,350,221 -3.62(-3.40%)
Sep 22, 2020 108.38 108.79 105.46 106.51 2,665,727 -0.34(-0.32%)
Sep 21, 2020 106.08 107.25 104.21 106.85 2,832,414 -1.56(-1.44%)
Sep 18, 2020 107.74 109.77 105.36 108.41 6,138,400 +0.85(+0.79%)
Sep 17, 2020 107.95 108.46 105.65 107.56 2,669,035 -0.74(-0.68%)
Sep 16, 2020 110.75 111.39 107.79 108.30 4,088,572 -2.68(-2.41%)
Sep 15, 2020 109.95 111.66 108.71 110.98 2,459,953 +2.72(+2.51%)
Sep 14, 2020 105.74 109.27 105.74 108.26 3,473,937 +4.61(+4.45%)
Sep 11, 2020 106.86 106.86 101.65 103.65 2,302,400 -1.81(-1.72%)
Sep 10, 2020 106.29 108.37 104.17 105.46 2,005,370 -0.10(-0.09%)
Sep 09, 2020 104.49 106.67 102.13 105.56 2,711,249 +3.50(+3.43%)
Sep 08, 2020 100.64 105.54 100.25 102.06 3,918,101 -3.88(-3.66%)
Sep 04, 2020 108.51 110.95 102.08 105.94 3,004,000 -4.60(-4.16%)
Sep 03, 2020 114.23 114.82 108.81 110.54 2,414,468 -6.95(-5.92%)
Sep 02, 2020 114.70 117.62 112.88 117.49 3,026,641 +4.08(+3.60%)
Sep 01, 2020 110.87 115.25 110.87 113.41 2,799,835 +1.73(+1.55%)
Aug 31, 2020 111.49 112.25 110.44 111.68 2,619,261 +0.18(+0.16%)
Aug 28, 2020 112.18 113.56 109.87 111.50 1,343,300 -0.03(-0.03%)
Aug 27, 2020 112.45 113.27 111.34 111.53 2,006,112 -1.00(-0.89%)
Aug 26, 2020 113.20 114.08 110.95 112.53 1,651,650 +0.25(+0.22%)
Aug 25, 2020 110.78 112.52 109.56 112.28 1,808,422 +0.38(+0.34%)
Aug 24, 2020 113.64 114.96 111.01 111.90 1,650,408 -0.65(-0.58%)
Aug 21, 2020 113.54 114.70 112.41 112.55 2,096,400 -0.53(-0.47%)
Aug 20, 2020 113.99 115.53 112.16 113.08 1,695,333 -1.07(-0.94%)
Aug 19, 2020 114.82 118.46 113.94 114.15 4,237,667 -1.06(-0.92%)
Aug 18, 2020 114.54 116.46 114.10 115.21 4,318,455 +1.10(+0.96%)
Aug 17, 2020 118.80 119.79 113.56 114.11 4,507,987 -4.69(-3.95%)
Aug 14, 2020 118.00 121.44 117.65 118.80 2,220,000 +1.36(+1.16%)
Aug 13, 2020 118.25 118.25 116.69 117.44 2,065,430 +1.52(+1.31%)
Aug 12, 2020 115.85 118.00 115.42 115.92 2,197,740 +0.42(+0.36%)
Aug 11, 2020 115.38 118.39 114.87 115.50 2,575,340 -0.15(-0.13%)
Aug 10, 2020 117.01 119.49 112.69 115.65 4,572,262 -0.23(-0.20%)
Aug 07, 2020 114.44 116.25 113.03 115.88 2,267,000 +1.91(+1.68%)
Aug 06, 2020 117.73 118.00 113.88 113.97 4,489,477 -6.74(-5.58%)
Aug 05, 2020 119.00 123.00 115.31 120.71 6,657,505 +13.14(+12.22%)
Aug 04, 2020 110.20 110.47 105.99 107.57 3,171,834 -2.83(-2.56%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.