Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • 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 (%)
Dec 31, 2020 151.19 151.19 151.19 816,407 -0.81(-0.53%)
Dec 30, 2020 152.20 152.66 150.30 152.00 816,407 +1.78(+1.18%)
Dec 29, 2020 151.00 151.20 148.24 150.22 1,425,497 +0.14(+0.09%)
Dec 28, 2020 153.64 154.74 146.81 150.08 2,549,161 -2.00(-1.32%)
Dec 24, 2020 153.04 154.15 151.34 152.08 1,111,600 -1.31(-0.85%)
Dec 23, 2020 157.57 157.57 153.16 153.39 1,090,343 -2.73(-1.75%)
Dec 22, 2020 153.91 158.40 153.29 156.12 1,754,111 +1.97(+1.28%)
Dec 21, 2020 152.26 155.53 148.68 154.15 2,188,699 -0.92(-0.59%)
Dec 18, 2020 150.93 157.22 150.00 155.07 10,984,200 +6.32(+4.25%)
Dec 17, 2020 155.00 159.53 148.39 148.75 4,122,681 -5.15(-3.35%)
Dec 16, 2020 152.75 154.90 151.61 153.90 2,403,069 +3.06(+2.03%)
Dec 15, 2020 146.50 151.18 145.65 150.84 2,497,009 +6.03(+4.16%)
Dec 14, 2020 149.60 150.55 144.65 144.81 2,522,103 -3.30(-2.23%)
Dec 11, 2020 146.81 148.50 144.76 148.11 1,933,500 +0.79(+0.54%)
Dec 10, 2020 143.15 148.09 141.64 147.32 2,535,370 +3.80(+2.65%)
Dec 09, 2020 146.63 148.65 142.66 143.52 2,017,641 -1.90(-1.31%)
Dec 08, 2020 146.56 147.40 144.03 145.42 1,226,074 -0.65(-0.44%)
Dec 07, 2020 144.31 146.66 142.80 146.07 1,350,443 +0.68(+0.47%)
Dec 04, 2020 139.72 146.13 139.70 145.39 2,359,500 +5.25(+3.75%)
Dec 03, 2020 138.08 142.79 138.00 140.14 1,650,806 +1.21(+0.87%)
Dec 02, 2020 142.10 142.10 137.39 138.93 1,582,044 -4.38(-3.06%)
Dec 01, 2020 141.21 143.82 140.82 143.31 2,084,484 +4.10(+2.95%)
Nov 30, 2020 139.11 139.79 135.30 139.21 2,222,305 -0.42(-0.30%)
Nov 27, 2020 139.16 143.09 137.88 139.63 931,400 +0.62(+0.45%)
Nov 25, 2020 139.34 141.63 136.87 139.01 1,478,500 +0.34(+0.25%)
Nov 24, 2020 137.65 138.94 135.08 138.67 2,026,064 +0.44(+0.32%)
Nov 23, 2020 131.07 139.07 131.07 138.23 2,321,645 +7.66(+5.87%)
Nov 20, 2020 131.92 135.00 130.33 130.57 1,516,000 -1.74(-1.32%)
Nov 19, 2020 131.19 135.15 130.20 132.31 1,168,121 +0.96(+0.73%)
Nov 18, 2020 133.75 134.10 129.61 131.35 1,040,814 +0.00(+0.00%)
Nov 17, 2020 134.57 135.18 130.72 131.35 2,163,570 -3.48(-2.58%)
Nov 16, 2020 133.75 137.22 132.01 134.83 2,092,717 +3.23(+2.45%)
Nov 13, 2020 131.12 132.75 129.38 131.60 1,281,000 +0.34(+0.26%)
Nov 12, 2020 133.06 135.60 130.38 131.26 1,472,827 -2.15(-1.61%)
Nov 11, 2020 133.67 137.36 133.07 133.41 1,377,249 +1.19(+0.90%)
Nov 10, 2020 137.13 139.26 131.28 132.22 3,009,610 -5.00(-3.64%)
Nov 09, 2020 136.38 141.81 134.15 137.22 4,233,284 +4.66(+3.52%)
Nov 06, 2020 134.59 136.21 130.20 132.56 2,951,500 -2.41(-1.79%)
Nov 05, 2020 132.00 138.50 129.14 134.97 5,816,098 +6.28(+4.88%)
Nov 04, 2020 124.68 129.31 122.28 128.69 4,096,788 +7.06(+5.80%)
Nov 03, 2020 119.34 123.23 117.68 121.63 3,386,580 +2.65(+2.23%)
Nov 02, 2020 117.51 121.35 116.23 118.98 2,765,314 +2.20(+1.88%)
Oct 30, 2020 121.37 123.27 116.24 116.78 2,146,600 -5.34(-4.37%)
Oct 29, 2020 119.53 123.69 119.00 122.12 1,622,271 +3.60(+3.04%)
Oct 28, 2020 123.05 123.45 118.13 118.52 2,029,786 -7.26(-5.77%)
Oct 27, 2020 119.41 127.42 119.31 125.78 3,451,443 +6.52(+5.47%)
Oct 26, 2020 118.69 122.00 117.65 119.26 1,945,692 -1.04(-0.86%)
Oct 23, 2020 118.07 120.38 116.53 120.30 1,197,800 +3.58(+3.07%)
Oct 22, 2020 117.67 118.11 114.51 116.72 1,548,275 -1.34(-1.14%)
Oct 21, 2020 116.25 119.32 115.59 118.06 2,155,678 +3.20(+2.79%)
Oct 20, 2020 113.67 116.57 113.22 114.86 1,637,236 +1.86(+1.65%)
Oct 19, 2020 112.29 115.61 111.59 113.00 1,942,026 +0.79(+0.70%)
Oct 16, 2020 112.56 113.07 110.42 112.21 1,485,600 +1.04(+0.94%)
Oct 15, 2020 108.20 112.10 107.05 111.17 1,754,474 +1.40(+1.28%)
Oct 14, 2020 111.87 112.50 109.28 109.77 1,439,373 -1.39(-1.25%)
Oct 13, 2020 112.00 113.40 110.39 111.16 2,181,585 +0.86(+0.78%)
Oct 12, 2020 112.50 113.94 108.85 110.30 2,160,158 -2.08(-1.85%)
Oct 09, 2020 113.64 114.40 111.66 112.38 1,696,600 -1.07(-0.94%)
Oct 08, 2020 115.95 117.49 113.10 113.45 2,589,821 -1.05(-0.92%)
Oct 07, 2020 114.59 115.49 112.13 114.50 2,253,919 +0.29(+0.25%)
Oct 06, 2020 113.94 115.82 112.79 114.21 1,685,455 +0.16(+0.14%)
Oct 05, 2020 112.99 115.15 111.68 114.05 1,721,613 +2.11(+1.88%)
Oct 02, 2020 113.13 115.90 111.63 111.94 1,664,000 -4.27(-3.67%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.