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 (%)
Sep 29, 2017 6.392 6.408 6.294 6.302 4,338,660 -0.06(-0.90%)
Sep 28, 2017 6.460 6.514 6.308 6.360 5,568,550 -0.15(-2.26%)
Sep 27, 2017 6.438 6.615 6.417 6.506 6,711,604 +0.13(+2.09%)
Sep 26, 2017 6.330 6.422 6.224 6.373 7,580,712 +0.02(+0.26%)
Sep 25, 2017 6.553 6.553 6.269 6.357 8,693,237 -0.21(-3.15%)
Sep 22, 2017 6.455 6.631 6.414 6.563 7,338,726 +0.08(+1.30%)
Sep 21, 2017 6.417 6.490 6.199 6.479 6,471,678 +0.06(+0.89%)
Sep 20, 2017 6.430 6.610 6.338 6.422 7,134,926 +0.05(+0.77%)
Sep 19, 2017 6.376 6.460 6.308 6.373 5,197,476 -0.01(-0.09%)
Sep 18, 2017 6.436 6.490 6.335 6.379 3,875,944 -0.02(-0.34%)
Sep 15, 2017 6.235 6.400 6.191 6.400 5,640,443 +0.19(+3.02%)
Sep 14, 2017 6.221 6.259 6.169 6.213 3,847,487 -0.05(-0.82%)
Sep 13, 2017 6.389 6.436 6.156 6.264 5,863,594 -0.16(-2.50%)
Sep 12, 2017 6.294 6.433 6.251 6.425 4,427,700 +0.19(+3.10%)
Sep 11, 2017 6.183 6.294 6.153 6.232 6,207,049 +0.21(+3.43%)
Sep 08, 2017 6.120 6.172 6.033 6.025 10,236,506 -0.22(-3.48%)
Sep 07, 2017 6.449 6.536 6.197 6.243 13,156,878 -0.08(-1.29%)
Sep 06, 2017 6.406 6.520 6.308 6.324 11,232,778 -0.04(-0.56%)
Sep 05, 2017 6.115 6.387 6.077 6.360 13,854,206 +0.29(+4.70%)
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.