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 )

31.93 +0.64 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2016 3.837 3.843 3.723 3.805 4,880,510 +0.02(+0.50%)
May 27, 2016 3.712 3.786 3.786 3.786 1,781,980 +0.08(+2.13%)
May 26, 2016 3.895 3.896 3.675 3.707 2,451,196 -0.17(-4.28%)
May 25, 2016 3.843 3.927 3.810 3.873 2,372,160 +0.06(+1.50%)
May 24, 2016 3.854 3.859 3.767 3.816 1,766,283 -0.00(-0.07%)
May 23, 2016 3.778 3.857 3.734 3.818 3,716,387 +0.03(+0.79%)
May 20, 2016 3.710 3.789 3.623 3.789 3,040,596 +0.14(+3.72%)
May 19, 2016 3.737 3.794 3.552 3.653 3,196,853 -0.10(-2.68%)
May 18, 2016 3.938 3.962 3.704 3.753 3,256,321 -0.18(-4.69%)
May 17, 2016 3.979 4.014 3.886 3.938 1,979,370 +0.05(+1.33%)
May 16, 2016 4.033 4.040 3.873 3.886 2,982,850 -0.03(-0.76%)
May 13, 2016 3.998 4.009 3.816 3.916 4,347,520 -0.04(-0.96%)
May 12, 2016 4.049 4.185 3.941 3.954 4,886,941 +0.00(+0.07%)
May 11, 2016 3.941 3.984 3.805 3.952 3,051,741 +0.08(+2.04%)
May 10, 2016 3.653 3.935 3.587 3.873 4,508,972 +0.29(+8.04%)
May 09, 2016 3.462 3.650 3.452 3.585 4,134,863 +0.17(+5.10%)
May 06, 2016 3.533 3.645 3.397 3.411 3,186,903 -0.09(-2.56%)
May 05, 2016 3.530 3.691 3.370 3.500 3,649,203 +0.02(+0.55%)
May 04, 2016 3.264 3.857 3.261 3.481 20,863,386 +0.45(+14.78%)
May 03, 2016 3.131 3.131 2.913 3.033 6,223,953 -0.04(-1.15%)
May 02, 2016 3.125 3.134 3.028 3.068 6,068,744 -0.03(-0.97%)
Apr 29, 2016 3.139 3.144 3.071 3.098 2,948,108 -0.01(-0.35%)
Apr 28, 2016 3.193 3.199 3.098 3.109 1,285,605 -0.04(-1.12%)
Apr 27, 2016 3.202 3.202 3.107 3.144 2,781,647 -0.04(-1.11%)
Apr 26, 2016 3.193 3.234 3.142 3.180 1,592,688 +0.01(+0.26%)
Apr 25, 2016 3.234 3.234 3.125 3.172 1,670,649 -0.02(-0.51%)
Apr 22, 2016 3.250 3.253 3.077 3.188 3,281,220 -0.01(-0.17%)
Apr 21, 2016 3.231 3.242 3.134 3.193 2,729,108 +0.00(+0.04%)
Apr 20, 2016 3.174 3.253 3.125 3.192 3,902,205 +0.07(+2.26%)
Apr 19, 2016 3.221 3.221 3.090 3.121 2,827,207 -0.04(-1.33%)
Apr 18, 2016 3.193 3.215 3.068 3.163 3,890,677 +0.08(+2.65%)
Apr 15, 2016 2.949 3.153 2.927 3.082 7,955,906 +0.14(+4.61%)
Apr 14, 2016 2.892 2.957 2.851 2.946 1,925,546 +0.06(+2.07%)
Apr 13, 2016 2.835 2.894 2.788 2.886 1,951,527 +0.09(+3.11%)
Apr 12, 2016 2.797 2.826 2.734 2.799 3,142,816 +0.02(+0.59%)
Apr 11, 2016 2.848 2.875 2.748 2.783 3,068,431 -0.05(-1.92%)
Apr 08, 2016 2.998 3.038 2.826 2.837 2,816,963 -0.14(-4.83%)
Apr 07, 2016 3.085 3.093 2.965 2.981 3,526,282 -0.11(-3.69%)
Apr 06, 2016 3.044 3.109 3.012 3.096 2,977,838 +0.06(+2.06%)
Apr 05, 2016 3.068 3.079 3.000 3.033 4,757,199 -0.05(-1.67%)
Apr 04, 2016 3.131 3.180 3.006 3.085 3,584,112 -0.06(-1.99%)
Apr 01, 2016 2.995 3.163 2.946 3.147 5,998,480 +0.14(+4.70%)
Mar 31, 2016 2.973 3.093 2.938 3.006 2,484,006 +0.04(+1.19%)
Mar 30, 2016 2.990 3.049 2.938 2.971 2,716,222 +0.02(+0.64%)
Mar 29, 2016 2.941 2.971 2.875 2.951 1,522,502 -0.00(-0.09%)
Mar 28, 2016 3.025 3.038 2.922 2.954 2,009,961 -0.04(-1.45%)
Mar 24, 2016 2.924 2.998 2.998 2.998 3,335,831 +0.08(+2.89%)
Mar 23, 2016 2.962 2.990 2.870 2.913 1,637,677 -0.06(-2.01%)
Mar 22, 2016 2.941 3.009 2.873 2.973 2,050,381 +0.01(+0.37%)
Mar 21, 2016 2.905 2.968 2.864 2.962 2,743,738 +0.07(+2.25%)
Mar 18, 2016 3.068 3.098 2.848 2.897 13,045,040 -0.15(-4.82%)
Mar 17, 2016 3.079 3.101 2.992 3.044 4,200,495 -0.04(-1.23%)
Mar 16, 2016 3.022 3.093 2.968 3.082 2,382,466 +0.05(+1.61%)
Mar 15, 2016 3.028 3.074 2.919 3.033 2,356,298 -0.02(-0.71%)
Mar 14, 2016 3.112 3.174 3.038 3.055 3,877,155 -0.05(-1.66%)
Mar 11, 2016 3.106 3.158 3.047 3.106 2,036,108 +0.04(+1.24%)
Mar 10, 2016 3.136 3.183 3.040 3.068 1,491,612 -0.04(-1.40%)
Mar 09, 2016 3.147 3.185 2.938 3.112 3,015,903 -0.02(-0.69%)
Mar 08, 2016 3.242 3.275 3.093 3.134 3,151,227 -0.13(-3.92%)
Mar 07, 2016 3.139 3.261 3.125 3.261 3,513,922 +0.13(+4.17%)
Mar 04, 2016 3.302 3.310 3.123 3.131 2,281,181 -0.12(-3.76%)
Mar 03, 2016 3.210 3.343 3.185 3.253 4,046,301 +0.06(+1.96%)
Mar 02, 2016 3.161 3.253 3.096 3.191 3,396,771 +0.10(+3.07%)
Mar 01, 2016 3.006 3.169 2.938 3.096 3,949,082 +0.14(+4.59%)
Feb 29, 2016 2.919 3.009 2.870 2.960 3,789,546 +0.08(+2.64%)
Feb 26, 2016 2.894 2.908 2.854 2.884 1,497,613 -0.01(-0.28%)
Feb 25, 2016 2.889 2.922 2.856 2.892 1,378,100 +0.02(+0.57%)
Feb 24, 2016 2.851 2.894 2.749 2.875 2,055,245 +0.06(+2.22%)
Feb 23, 2016 2.788 2.905 2.788 2.813 2,796,218 -0.03(-1.15%)
Feb 22, 2016 2.851 2.916 2.821 2.845 2,947,320 -0.01(-0.29%)
Feb 19, 2016 2.832 2.886 2.764 2.854 2,511,973 +0.02(+0.57%)
Feb 18, 2016 2.767 2.927 2.699 2.837 3,549,533 +0.09(+3.26%)
Feb 17, 2016 2.767 2.911 2.734 2.748 4,475,673 -0.02(-0.79%)
Feb 16, 2016 2.748 2.854 2.677 2.769 3,788,939 +0.10(+3.77%)
Feb 12, 2016 2.609 2.669 2.669 2.669 3,844,705 +0.03(+1.24%)
Feb 11, 2016 2.503 2.704 2.460 2.636 4,618,081 +0.08(+3.19%)
Feb 10, 2016 2.473 2.574 2.402 2.555 2,340,376 +0.08(+3.07%)
Feb 09, 2016 2.446 2.517 2.286 2.479 6,868,104 -0.02(-0.76%)
Feb 08, 2016 2.454 2.650 2.446 2.498 3,259,794 -0.03(-1.18%)
Feb 05, 2016 2.658 2.715 2.525 2.528 5,246,965 -0.13(-4.71%)
Feb 04, 2016 2.775 2.854 2.378 2.653 20,220,532 -0.24(-8.44%)
Feb 03, 2016 2.712 2.941 2.492 2.897 24,286,240 -0.42(-12.55%)
Feb 02, 2016 3.457 3.486 3.261 3.313 7,418,615 -0.16(-4.69%)
Feb 01, 2016 3.291 3.519 3.269 3.476 3,909,755 +0.07(+1.91%)
Jan 29, 2016 3.337 3.449 3.291 3.411 3,440,248 +0.02(+0.64%)
Jan 28, 2016 3.226 3.427 3.125 3.389 3,919,068 +0.14(+4.26%)
Jan 27, 2016 3.335 3.397 3.215 3.250 1,700,751 -0.05(-1.48%)
Jan 26, 2016 3.259 3.359 3.210 3.299 1,824,239 +0.05(+1.42%)
Jan 25, 2016 3.416 3.471 3.215 3.253 2,010,381 -0.07(-2.05%)
Jan 22, 2016 3.386 3.386 3.229 3.321 4,159,692 +0.08(+2.35%)
Jan 21, 2016 3.278 3.329 3.163 3.245 2,210,829 -0.00(-0.08%)
Jan 20, 2016 3.318 3.329 3.112 3.248 5,617,351 -0.15(-4.48%)
Jan 19, 2016 3.533 3.623 3.291 3.400 5,364,095 -0.12(-3.47%)
Jan 15, 2016 3.465 3.522 3.522 3.522 5,849,295 -0.03(-0.77%)
Jan 14, 2016 3.666 3.696 3.465 3.549 6,594,713 -0.06(-1.77%)
Jan 13, 2016 3.745 3.759 3.533 3.613 3,560,685 -0.07(-1.95%)
Jan 12, 2016 3.761 3.843 3.601 3.685 3,108,821 -0.05(-1.24%)
Jan 11, 2016 3.696 3.840 3.666 3.731 2,197,045 +0.04(+1.03%)
Jan 08, 2016 3.683 3.764 3.683 3.693 1,884,627 +0.02(+0.59%)
Jan 07, 2016 3.702 3.781 3.577 3.672 4,453,912 -0.11(-2.95%)
Jan 06, 2016 3.696 3.873 3.691 3.783 6,113,421 +0.07(+1.83%)
Jan 05, 2016 3.653 3.799 3.631 3.715 4,808,071 +0.08(+2.32%)
Jan 04, 2016 3.650 3.666 3.544 3.631 6,517,981 -0.05(-1.40%)
Dec 31, 2015 3.715 3.683 3.683 3.683 1,513,376 -0.01(-0.37%)
Dec 30, 2015 3.753 3.775 3.680 3.696 2,709,206 -0.05(-1.23%)
Dec 29, 2015 3.789 3.797 3.669 3.742 2,843,191 +0.01(+0.29%)
Dec 28, 2015 3.857 3.905 3.683 3.731 2,410,408 -0.10(-2.56%)
Dec 24, 2015 3.797 3.829 3.829 3.829 1,273,841 +0.02(+0.43%)
Dec 23, 2015 3.848 3.848 3.707 3.813 2,340,619 +0.03(+0.86%)
Dec 22, 2015 3.693 3.854 3.685 3.780 1,429,171 +0.00(+0.07%)
Dec 21, 2015 3.919 3.927 3.664 3.778 3,134,445 -0.12(-3.00%)
Dec 18, 2015 3.881 3.962 3.794 3.895 12,001,726 +0.01(+0.35%)
Dec 17, 2015 4.030 4.063 3.867 3.881 2,714,165 -0.11(-2.72%)
Dec 16, 2015 3.941 4.006 3.861 3.990 4,971,154 +0.16(+4.26%)
Dec 15, 2015 3.740 3.941 3.688 3.827 4,446,947 +0.12(+3.30%)
Dec 14, 2015 3.674 3.770 3.636 3.704 5,820,190 -0.06(-1.52%)
Dec 11, 2015 3.710 3.802 3.677 3.761 3,754,573 -0.02(-0.57%)
Dec 10, 2015 3.786 3.805 3.655 3.783 4,588,398 +0.10(+2.73%)
Dec 09, 2015 3.615 3.761 3.571 3.683 2,633,128 +0.05(+1.27%)
Dec 08, 2015 3.533 3.642 3.533 3.636 2,318,024 +0.04(+0.98%)
Dec 07, 2015 3.639 3.664 3.533 3.601 2,441,552 +0.04(+1.07%)
Dec 04, 2015 3.547 3.604 3.484 3.563 5,205,578 +0.02(+0.46%)
Dec 03, 2015 3.802 3.837 3.533 3.547 6,160,820 -0.29(-7.45%)
Dec 02, 2015 3.810 3.859 3.805 3.832 1,684,429 -0.04(-0.91%)
Dec 01, 2015 3.949 3.949 3.778 3.867 3,364,373 -0.07(-1.73%)
Nov 30, 2015 4.058 4.058 3.805 3.935 5,490,644 -0.04(-0.96%)
Nov 27, 2015 3.968 4.022 3.892 3.973 1,866,185 +0.06(+1.46%)
Nov 25, 2015 3.818 3.916 3.916 3.916 4,083,505 +0.05(+1.34%)
Nov 24, 2015 3.884 4.104 3.702 3.865 8,292,429 -0.04(-1.04%)
Nov 23, 2015 4.338 4.343 3.821 3.905 11,888,578 -0.23(-5.46%)
Nov 20, 2015 4.153 4.395 3.905 4.131 27,189,860 +0.13(+3.12%)
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.