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 (%)
Apr 28, 2023 34.89 36.91 34.83 36.90 6,680,564 +1.91(+5.46%)
Apr 27, 2023 33.54 35.23 33.50 34.99 6,303,694 +1.86(+5.61%)
Apr 26, 2023 33.67 34.27 33.05 33.13 4,046,768 -0.04(-0.12%)
Apr 25, 2023 34.42 34.60 33.14 33.17 5,076,530 -1.31(-3.80%)
Apr 24, 2023 34.92 35.17 34.17 34.48 4,132,199 -0.44(-1.26%)
Apr 21, 2023 34.69 35.03 34.46 34.92 2,398,087 +0.30(+0.87%)
Apr 20, 2023 34.69 35.18 34.55 34.62 2,218,103 -0.50(-1.42%)
Apr 19, 2023 34.61 35.47 34.43 35.12 2,360,598 -0.09(-0.26%)
Apr 18, 2023 36.17 36.26 35.11 35.21 2,563,094 -0.85(-2.36%)
Apr 17, 2023 35.13 36.27 35.03 36.06 3,504,772 +0.70(+1.98%)
Apr 14, 2023 35.34 35.98 35.19 35.36 3,512,739 -0.37(-1.04%)
Apr 13, 2023 34.82 36.02 34.74 35.73 4,500,438 +1.35(+3.93%)
Apr 12, 2023 36.54 36.54 34.33 34.38 5,247,752 -1.72(-4.76%)
Apr 11, 2023 36.17 36.68 35.58 36.10 3,296,779 +0.43(+1.21%)
Apr 10, 2023 35.43 35.88 34.81 35.67 3,568,765 -0.05(-0.14%)
Apr 06, 2023 35.70 35.75 34.70 35.72 6,244,449 -0.29(-0.81%)
Apr 05, 2023 36.77 36.77 35.38 36.01 4,393,716 -1.00(-2.70%)
Apr 04, 2023 38.69 39.18 36.96 37.01 4,657,997 -1.44(-3.75%)
Apr 03, 2023 37.89 38.87 37.89 38.45 3,033,198 +0.06(+0.16%)
Mar 31, 2023 37.58 38.85 37.50 38.39 5,113,113 +0.78(+2.07%)
Mar 30, 2023 39.37 39.43 36.45 37.61 7,232,146 -1.56(-3.98%)
Mar 29, 2023 40.14 40.26 39.10 39.17 2,349,243 -0.32(-0.82%)
Mar 28, 2023 40.18 40.31 39.12 39.49 2,174,015 -0.84(-2.07%)
Mar 27, 2023 40.40 41.34 39.91 40.33 2,675,240 +0.13(+0.32%)
Mar 24, 2023 39.42 40.41 39.35 40.20 2,460,238 +0.48(+1.21%)
Mar 23, 2023 40.13 41.42 39.45 39.72 5,389,501 +0.50(+1.27%)
Mar 22, 2023 38.36 40.56 38.00 39.22 6,936,527 +0.87(+2.27%)
Mar 21, 2023 37.89 38.52 37.72 38.35 3,109,114 +1.11(+2.98%)
Mar 20, 2023 36.94 37.61 36.61 37.24 3,462,095 +0.52(+1.42%)
Mar 17, 2023 36.67 36.94 35.75 36.72 4,171,152 +0.10(+0.27%)
Mar 16, 2023 36.35 37.28 35.95 36.62 3,416,200 +0.12(+0.33%)
Mar 15, 2023 36.33 36.71 35.50 36.50 3,669,043 -0.24(-0.65%)
Mar 14, 2023 36.55 37.38 36.23 36.74 5,882,284 +1.95(+5.61%)
Mar 13, 2023 35.18 35.72 34.62 34.79 4,019,614 -0.70(-1.97%)
Mar 10, 2023 36.60 36.60 34.78 35.49 4,189,874 -1.16(-3.17%)
Mar 09, 2023 37.80 38.64 36.62 36.65 4,460,092 -1.42(-3.73%)
Mar 08, 2023 38.55 39.01 37.84 38.07 4,343,658 -0.76(-1.96%)
Mar 07, 2023 39.91 40.21 38.66 38.83 5,052,906 -0.74(-1.87%)
Mar 06, 2023 42.00 42.16 39.50 39.57 4,778,459 -2.07(-4.97%)
Mar 03, 2023 41.99 42.02 40.94 41.64 3,679,197 -0.08(-0.19%)
Mar 02, 2023 40.95 42.01 40.91 41.72 2,906,087 +0.10(+0.24%)
Mar 01, 2023 41.57 42.60 41.49 41.62 2,959,275 +0.20(+0.48%)
Feb 28, 2023 41.21 41.82 41.19 41.42 3,652,582 +0.04(+0.10%)
Feb 27, 2023 41.95 42.45 41.27 41.38 2,563,873 +0.04(+0.10%)
Feb 24, 2023 42.38 42.78 41.22 41.34 3,407,468 -2.30(-5.27%)
Feb 23, 2023 44.50 44.61 42.94 43.64 3,445,020 -0.20(-0.46%)
Feb 22, 2023 42.39 43.92 42.37 43.84 4,152,691 +1.40(+3.30%)
Feb 21, 2023 42.79 43.69 42.37 42.44 4,800,073 -1.19(-2.73%)
Feb 17, 2023 43.39 43.77 42.60 43.63 3,788,054 -0.29(-0.66%)
Feb 16, 2023 44.58 45.05 43.70 43.92 3,943,512 -1.65(-3.62%)
Feb 15, 2023 45.00 45.74 44.48 45.57 4,837,249 +0.53(+1.18%)
Feb 14, 2023 45.03 46.13 44.17 45.04 3,446,653 -0.59(-1.29%)
Feb 13, 2023 45.53 45.99 44.96 45.63 3,857,530 +0.55(+1.22%)
Feb 10, 2023 46.49 46.92 44.67 45.08 4,719,836 -2.15(-4.55%)
Feb 09, 2023 48.60 49.13 46.82 47.23 2,399,568 -0.70(-1.46%)
Feb 08, 2023 48.11 48.49 46.78 47.93 3,201,940 -0.88(-1.80%)
Feb 07, 2023 47.17 49.55 46.35 48.81 3,757,023 +1.35(+2.84%)
Feb 06, 2023 47.36 48.14 46.74 47.46 4,557,691 -0.99(-2.04%)
Feb 03, 2023 50.93 50.94 48.24 48.45 6,381,476 -4.12(-7.84%)
Feb 02, 2023 52.12 53.26 49.46 52.57 10,456,882 +1.16(+2.26%)
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.