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 (%)
Mar 31, 2017 4.468 4.501 4.427 4.438 1,800,591 -0.03(-0.73%)
Mar 30, 2017 4.422 4.509 4.365 4.471 7,927,703 +0.05(+1.04%)
Mar 29, 2017 4.270 4.438 4.270 4.425 5,521,176 +0.16(+3.69%)
Mar 28, 2017 4.362 4.362 4.191 4.267 7,416,985 -0.10(-2.36%)
Mar 27, 2017 4.308 4.384 4.245 4.370 4,971,397 +0.05(+1.26%)
Mar 24, 2017 4.335 4.389 4.310 4.316 1,855,599 -0.03(-0.63%)
Mar 23, 2017 4.422 4.488 4.312 4.343 2,149,974 -0.07(-1.60%)
Mar 22, 2017 4.362 4.416 4.335 4.414 2,324,643 +0.04(+1.00%)
Mar 21, 2017 4.414 4.471 4.351 4.370 3,813,518 -0.04(-0.99%)
Mar 20, 2017 4.457 4.472 4.376 4.414 2,921,053 -0.03(-0.67%)
Mar 17, 2017 4.498 4.509 4.433 4.444 2,588,901 -0.05(-1.21%)
Mar 16, 2017 4.563 4.588 4.490 4.498 2,361,287 -0.05(-1.19%)
Mar 15, 2017 4.511 4.577 4.482 4.552 2,792,837 +0.06(+1.33%)
Mar 14, 2017 4.552 4.552 4.446 4.492 2,151,368 -0.06(-1.31%)
Mar 13, 2017 4.571 4.612 4.511 4.552 2,826,228 -0.01(-0.18%)
Mar 10, 2017 4.560 4.604 4.541 4.560 2,877,292 +0.02(+0.36%)
Mar 09, 2017 4.520 4.563 4.482 4.544 2,236,155 +0.03(+0.60%)
Mar 08, 2017 4.511 4.571 4.498 4.517 2,398,649 +0.01(+0.18%)
Mar 07, 2017 4.425 4.528 4.403 4.509 4,832,058 +0.08(+1.72%)
Mar 06, 2017 4.365 4.452 4.300 4.433 5,327,999 +0.02(+0.55%)
Mar 03, 2017 4.351 4.395 4.283 4.408 4,470,514 +0.04(+1.00%)
Mar 02, 2017 4.457 4.463 4.354 4.365 2,103,435 -0.10(-2.25%)
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.