Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Match Group Inc (NQ: MTCH )

31.29 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 12.08 12.08 12.08 0 +0.35(+2.97%)
Mar 28, 2018 11.88 11.98 11.57 11.73 7,161,499 -0.29(-2.42%)
Mar 27, 2018 12.73 12.80 11.93 12.02 9,702,457 -0.61(-4.80%)
Mar 26, 2018 12.37 12.66 12.27 12.63 6,314,564 +0.52(+4.31%)
Mar 23, 2018 11.97 12.46 11.96 12.10 5,814,307 +0.09(+0.77%)
Mar 22, 2018 12.23 12.40 11.97 12.01 5,219,273 -0.41(-3.28%)
Mar 21, 2018 12.54 12.61 12.28 12.42 8,470,068 -0.26(-2.01%)
Mar 20, 2018 12.40 12.76 12.37 12.68 5,931,602 +0.27(+2.17%)
Mar 19, 2018 12.56 12.69 12.16 12.41 9,447,361 -0.22(-1.76%)
Mar 16, 2018 12.73 12.76 12.57 12.63 5,397,935 -0.07(-0.51%)
Mar 15, 2018 12.49 12.71 12.46 12.69 6,991,142 -0.02(-0.17%)
Mar 14, 2018 12.44 12.72 12.39 12.72 10,254,874 +0.37(+2.99%)
Mar 13, 2018 12.44 12.50 12.02 12.35 6,135,034 -0.05(-0.37%)
Mar 12, 2018 12.12 12.46 12.11 12.39 5,613,248 +0.22(+1.81%)
Mar 09, 2018 11.94 12.18 11.93 12.17 5,702,711 +0.12(+0.97%)
Mar 08, 2018 12.06 12.09 11.88 12.06 7,893,922 +0.15(+1.26%)
Mar 07, 2018 12.00 11.91 8,248,735 +0.38(+3.28%)
Mar 06, 2018 11.41 11.60 11.18 11.53 5,976,746 +0.19(+1.70%)
Mar 05, 2018 11.14 11.36 10.94 11.34 5,955,202 +0.24(+2.18%)
Mar 02, 2018 10.58 11.14 10.46 11.09 8,915,652 +0.41(+3.82%)
Mar 01, 2018 10.86 10.96 10.53 10.69 7,780,817 -0.20(-1.82%)
Feb 28, 2018 10.91 11.18 10.81 10.88 6,220,409 -0.01(-0.05%)
Feb 27, 2018 11.29 11.33 10.82 10.89 7,058,470 -0.41(-3.63%)
Feb 26, 2018 11.40 11.47 11.15 11.30 4,783,375 -0.09(-0.76%)
Feb 23, 2018 11.23 11.43 11.19 11.39 8,607,869 +0.26(+2.29%)
Feb 22, 2018 11.39 11.39 11.10 11.13 5,641,683 -0.26(-2.27%)
Feb 21, 2018 11.13 11.83 11.10 11.39 9,458,797 -0.05(-0.45%)
Feb 20, 2018 11.27 11.49 11.12 11.44 6,720,427 +0.15(+1.30%)
Feb 16, 2018 11.29 11.29 11.29 0 +0.05(+0.43%)
Feb 15, 2018 11.52 11.07 11.25 10,010,953 -0.14(-1.26%)
Feb 14, 2018 10.83 11.55 10.73 11.39 22,395,760 +0.63(+5.83%)
Feb 13, 2018 10.31 10.78 10.13 10.76 13,112,909 +0.44(+4.24%)
Feb 12, 2018 9.762 10.46 9.634 10.32 16,077,486 +0.62(+6.38%)
Feb 09, 2018 9.240 9.768 8.985 9.705 15,813,905 +0.57(+6.28%)
Feb 08, 2018 9.852 9.968 9.080 9.132 15,231,842 -0.66(-6.74%)
Feb 07, 2018 9.376 10.01 9.322 9.792 17,779,070 +0.75(+8.33%)
Feb 06, 2018 8.971 9.336 8.806 9.039 10,703,100 -0.24(-2.58%)
Feb 05, 2018 9.292 9.591 9.172 9.278 7,286,010 -0.15(-1.64%)
Feb 02, 2018 9.512 9.649 9.417 9.433 4,767,873 -0.15(-1.56%)
Feb 01, 2018 9.458 9.651 9.395 9.583 5,424,681 +0.09(+0.92%)
Jan 31, 2018 9.539 9.622 9.379 9.496 4,784,478 +0.06(+0.60%)
Jan 30, 2018 9.412 9.428 9.309 9.439 6,230,289 -0.11(-1.19%)
Jan 29, 2018 9.431 9.586 9.268 9.553 4,316,767 +0.11(+1.21%)
Jan 26, 2018 9.289 9.442 9.221 9.439 2,842,455 +0.20(+2.16%)
Jan 25, 2018 9.145 9.327 9.039 9.239 4,000,422 +0.13(+1.39%)
Jan 24, 2018 9.422 9.444 9.058 9.113 7,658,437 -0.29(-3.04%)
Jan 23, 2018 9.235 9.406 9.118 9.398 4,945,221 +0.20(+2.22%)
Jan 22, 2018 8.873 9.227 8.735 9.194 6,543,668 +0.33(+3.77%)
Jan 19, 2018 8.621 8.876 8.621 8.860 6,074,466 +0.27(+3.16%)
Jan 18, 2018 8.523 8.594 8.384 8.588 3,745,668 +0.01(+0.16%)
Jan 17, 2018 8.564 8.615 8.428 8.575 3,283,089 +0.04(+0.48%)
Jan 16, 2018 8.966 8.990 8.507 8.534 6,168,039 -0.34(-3.80%)
Jan 12, 2018 8.871 8.871 8.871 0 +0.09(+1.05%)
Jan 11, 2018 8.710 8.780 8.577 8.778 2,626,667 +0.10(+1.13%)
Jan 10, 2018 8.691 8.762 8.691 8.681 2,469,990 -0.08(-0.93%)
Jan 09, 2018 8.768 8.797 8.602 8.762 4,345,787 +0.04(+0.47%)
Jan 08, 2018 8.642 8.748 8.572 8.721 2,563,656 +0.08(+0.91%)
Jan 05, 2018 8.738 8.740 8.602 8.642 3,756,685 -0.09(-1.03%)
Jan 04, 2018 8.789 8.831 8.566 8.732 4,879,476 +0.03(+0.37%)
Jan 03, 2018 8.960 8.990 8.609 8.700 7,500,804 -0.10(-1.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.