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 (%)
May 31, 2017 5.474 5.517 5.281 5.294 5,961,167 -0.15(-2.79%)
May 30, 2017 5.332 5.638 5.332 5.446 8,882,937 +0.12(+2.19%)
May 26, 2017 5.281 5.332 5.251 5.330 3,132,086 +0.05(+0.87%)
May 25, 2017 5.381 5.387 5.278 5.283 1,902,781 -0.08(-1.42%)
May 24, 2017 5.368 5.389 5.338 5.359 1,999,872 +0.02(+0.31%)
May 23, 2017 5.335 5.384 5.319 5.343 3,174,095 +0.00(+0.05%)
May 22, 2017 5.215 5.343 5.205 5.340 3,423,341 +0.14(+2.61%)
May 19, 2017 5.210 5.270 5.196 5.205 2,226,135 +0.03(+0.52%)
May 18, 2017 5.025 5.253 5.012 5.177 5,342,202 +0.12(+2.31%)
May 17, 2017 5.264 5.294 5.014 5.060 6,231,577 -0.26(-4.90%)
May 16, 2017 5.300 5.403 5.232 5.321 5,949,238 -0.03(-0.56%)
May 15, 2017 5.256 5.400 5.256 5.351 4,218,576 +0.12(+2.29%)
May 12, 2017 5.384 5.408 5.213 5.232 6,979,938 -0.20(-3.65%)
May 11, 2017 5.166 5.436 5.162 5.430 9,660,367 +0.24(+4.66%)
May 10, 2017 5.150 5.210 5.096 5.188 7,212,251 -0.01(-0.10%)
May 09, 2017 5.316 5.316 5.109 5.194 2,897,750 +0.02(+0.47%)
May 08, 2017 5.248 5.272 5.164 5.169 3,690,347 -0.08(-1.50%)
May 05, 2017 5.234 5.400 5.175 5.248 10,834,947 +0.04(+0.73%)
May 04, 2017 5.039 5.229 4.930 5.210 12,028,907 +0.19(+3.73%)
May 03, 2017 4.895 5.090 4.892 5.022 10,619,788 -0.18(-3.40%)
May 02, 2017 5.218 5.389 5.066 5.199 17,296,002 -0.01(-0.21%)
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.