Skip to main content

Matthews Intl Corp (NQ: MATW )

21.92 +0.28 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 21.95 22.05 21.66 21.92 164,235 +0.28(+1.29%)
Oct 03, 2024 22.11 22.23 21.50 21.64 151,869 -0.64(-2.87%)
Oct 02, 2024 22.75 22.93 22.28 22.28 105,177 -0.44(-1.94%)
Oct 01, 2024 23.06 23.12 22.55 22.72 158,485 -0.48(-2.07%)
Sep 30, 2024 22.82 23.34 22.62 23.20 151,662 +0.23(+1.00%)
Sep 27, 2024 23.07 23.41 22.82 22.97 109,421 +0.18(+0.79%)
Sep 26, 2024 22.63 22.95 22.63 22.79 114,561 +0.30(+1.33%)
Sep 25, 2024 23.61 23.61 22.47 22.49 142,498 -1.21(-5.11%)
Sep 24, 2024 23.24 23.70 23.16 23.70 125,090 +0.61(+2.64%)
Sep 23, 2024 23.51 23.85 23.09 23.09 154,270 -0.27(-1.16%)
Sep 20, 2024 24.09 24.23 23.27 23.36 798,359 -0.91(-3.75%)
Sep 19, 2024 24.45 24.80 24.04 24.27 95,557 +0.32(+1.34%)
Sep 18, 2024 23.99 24.62 23.71 23.95 114,461 +0.00(+0.00%)
Sep 17, 2024 24.13 24.29 23.54 23.95 158,544 -0.08(-0.33%)
Sep 16, 2024 24.19 24.49 23.70 24.03 80,412 -0.04(-0.17%)
Sep 13, 2024 23.65 24.27 23.65 24.07 84,207 +0.67(+2.86%)
Sep 12, 2024 23.08 23.52 22.93 23.40 79,799 +0.40(+1.74%)
Sep 11, 2024 23.43 23.43 22.47 23.00 103,055 -0.41(-1.75%)
Sep 10, 2024 22.88 23.56 22.78 23.41 115,679 +0.44(+1.92%)
Sep 09, 2024 23.26 23.31 22.78 22.97 182,456 -0.35(-1.50%)
Sep 06, 2024 24.34 24.43 23.30 23.32 109,782 -1.02(-4.19%)
Sep 05, 2024 24.41 24.52 24.06 24.34 90,567 +0.11(+0.45%)
Sep 04, 2024 24.33 24.67 24.14 24.23 76,296 -0.24(-0.98%)
Sep 03, 2024 25.07 25.14 24.47 24.47 120,903 -0.86(-3.40%)
Aug 30, 2024 25.39 25.39 24.95 25.33 71,073 -0.07(-0.28%)
Aug 29, 2024 25.65 25.65 25.29 25.40 56,493 -0.01(-0.04%)
Aug 28, 2024 25.30 25.61 25.19 25.41 63,362 -0.05(-0.20%)
Aug 27, 2024 25.58 25.64 25.15 25.46 55,106 -0.24(-0.93%)
Aug 26, 2024 26.14 26.29 25.69 25.70 99,825 -0.11(-0.43%)
Aug 23, 2024 25.60 26.45 25.50 25.81 86,208 +0.41(+1.61%)
Aug 22, 2024 25.20 25.60 25.00 25.40 125,236 +0.14(+0.55%)
Aug 21, 2024 25.03 25.29 24.84 25.26 91,644 +0.32(+1.28%)
Aug 20, 2024 25.10 25.29 24.84 24.94 94,328 -0.34(-1.34%)
Aug 19, 2024 25.55 25.83 25.21 25.28 81,350 -0.16(-0.63%)
Aug 16, 2024 25.74 25.98 25.39 25.44 78,837 -0.35(-1.36%)
Aug 15, 2024 25.08 26.06 24.83 25.79 120,523 +1.27(+5.18%)
Aug 14, 2024 24.74 24.84 24.23 24.52 97,406 -0.15(-0.61%)
Aug 13, 2024 24.89 25.01 24.48 24.67 125,798 +0.12(+0.49%)
Aug 12, 2024 26.17 26.17 24.55 24.55 122,155 -1.55(-5.94%)
Aug 09, 2024 25.89 26.11 25.53 26.10 161,987 +0.21(+0.81%)
Aug 08, 2024 25.74 26.00 25.59 25.89 240,755 +0.36(+1.41%)
Aug 07, 2024 25.85 26.00 25.34 25.53 178,506 -0.02(-0.08%)
Aug 06, 2024 25.09 25.62 25.01 25.55 231,372 +0.34(+1.35%)
Aug 05, 2024 24.88 25.46 24.77 25.21 229,358 -1.20(-4.54%)
Aug 02, 2024 25.55 26.86 24.39 26.41 167,251 -1.39(-4.99%)
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.