MTCH - Match Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201968.1668.4166.9467.8767.871,838,834
Dec 05, 201967.9468.7267.6568.1368.13896,600
Dec 04, 201968.2869.4767.8567.9867.981,481,600
Dec 03, 201966.9868.3866.6668.2668.261,455,600
Dec 02, 201970.3970.7367.5768.4268.421,723,400
Nov 29, 201970.0870.7369.7770.4870.48496,400
Nov 27, 201970.3770.5469.6970.1570.151,121,300
Nov 26, 201969.4070.8869.4070.3770.374,038,800
Nov 25, 201970.1070.4668.8069.2869.281,553,500
Nov 22, 201970.2670.2969.4069.8769.871,169,500
Nov 21, 201970.3872.5070.0370.0470.041,365,100
Nov 20, 201971.6272.3869.4970.4770.472,121,700
Nov 19, 201970.9271.8770.8671.8671.861,003,600
Nov 18, 201970.4371.5669.9271.0971.091,050,200
Nov 15, 201969.5570.7069.0770.0870.08956,200
Nov 14, 201968.0569.5067.7169.3869.381,065,300
Nov 13, 201967.9969.1467.8568.7068.70977,100
Nov 12, 201968.5468.9967.2268.4168.411,797,300
Nov 11, 201968.7969.2568.2868.6968.691,655,700
Nov 08, 201970.0270.0667.4269.0869.083,704,700
Nov 07, 201968.3171.3068.3169.7069.705,077,700
Nov 06, 201962.2567.2261.5067.0467.0410,380,600
Nov 05, 201971.2272.1468.7768.7768.775,164,500
Nov 04, 201973.1873.4271.0471.2171.212,773,300
Nov 01, 201973.1174.7672.0673.0073.002,258,400
Oct 31, 201973.7874.9272.8872.9972.991,515,200
Oct 30, 201972.8074.0471.9673.7373.731,161,200
Oct 29, 201974.0075.4372.7172.7972.791,874,800
Oct 28, 201974.0474.5772.8173.8573.851,086,000
Oct 25, 201973.6674.4773.0573.9473.941,025,200
Oct 24, 201973.5874.7872.5573.8673.861,332,700
Oct 23, 201971.4973.5771.2873.4673.462,061,600
Oct 22, 201972.8973.1771.0171.2871.281,151,300
Oct 21, 201972.3073.8171.1672.9772.971,405,800
Oct 18, 201975.8376.2071.5271.5571.551,802,900
Oct 17, 201976.5377.1175.6475.8075.801,139,800
Oct 16, 201975.1676.6374.0376.6276.621,285,400
Oct 15, 201974.0075.5573.0075.2575.251,607,500
Oct 14, 201974.0674.6372.3974.0074.001,924,800
Oct 11, 201975.2075.9272.7874.1074.104,789,700
Oct 10, 201977.3178.2075.3276.0276.021,706,600
Oct 09, 201975.6077.0675.0675.9675.961,185,700
Oct 08, 201976.8277.5075.0675.5475.541,744,000
Oct 07, 201977.0178.3175.7177.9777.973,952,400
Oct 04, 201974.7075.7473.7174.4374.431,409,500
Oct 03, 201971.8875.2171.8875.0075.002,725,700
Oct 02, 201971.6972.6669.9372.3772.371,274,000
Oct 01, 201971.2973.6671.1072.9672.961,911,000
Sep 30, 201971.9672.8770.0871.4471.441,919,000
Sep 27, 201973.7374.1571.0272.4172.411,896,000
Sep 26, 201970.2772.1569.5471.4471.441,905,600
Sep 25, 201972.2574.5466.5771.4471.448,097,200
Sep 24, 201978.6279.0571.9772.8372.833,326,500
Sep 23, 201978.6278.9077.8478.1678.16926,700
Sep 20, 201979.3680.1577.5178.6878.681,908,500
Sep 19, 201979.9281.1178.4179.2479.241,323,700
Sep 18, 201980.0080.0076.8179.1679.161,836,400
Sep 17, 201978.0179.8976.9279.7179.712,174,000
Sep 16, 201973.4976.7972.0076.6176.611,859,300
Sep 13, 201975.8277.0574.6574.9374.931,332,100
Sep 12, 201975.6577.3675.5376.1776.171,756,700
Sep 11, 201975.4377.7774.1974.8374.832,225,000
Sep 10, 201976.2578.6175.1275.5475.542,741,200
Sep 09, 201982.0082.4077.3477.9677.962,471,600
Sep 06, 201981.6182.6479.5281.4781.471,962,700
Sep 05, 201988.5589.3879.5281.7481.747,771,700
Sep 04, 201984.8786.0684.1085.6485.641,907,300
Sep 03, 201984.8085.7583.3683.9883.981,356,500
Aug 30, 201985.8986.1983.9684.8084.801,165,500
Aug 29, 201985.6786.1583.8085.6085.601,413,800
Aug 28, 201984.3985.3583.0785.0085.001,353,400
Aug 27, 201986.8987.3984.4284.8384.831,796,500
Aug 26, 201986.4587.0084.0885.9385.931,592,400
Aug 23, 201986.1087.5185.1585.4685.461,940,100
Aug 22, 201985.5486.8384.6486.4886.482,133,400
Aug 21, 201984.1385.6083.4585.3585.351,707,300
Aug 20, 201982.8583.7781.7883.1783.171,524,600
Aug 19, 201985.2085.5081.1482.9282.922,019,700
Aug 16, 201983.2584.8083.0784.5184.512,076,400
Aug 15, 201981.8282.9180.0182.4782.472,503,800
Aug 14, 201979.6680.7777.8779.5379.532,637,300
Aug 13, 201982.5084.9480.3380.6080.603,119,700
Aug 12, 201985.5985.8979.8282.6482.643,639,100
Aug 09, 201987.2487.5582.2485.6385.633,286,000
Aug 08, 201989.5089.5085.1087.1787.178,717,300
Aug 07, 201985.4795.3282.3291.7791.7714,540,200
Aug 06, 201972.2974.5872.2973.9173.913,467,900
Aug 05, 201973.0073.1669.8671.4171.412,635,200
Aug 02, 201975.3676.8674.6475.1975.191,553,800
Aug 01, 201975.3877.6574.9575.4475.441,335,900
Jul 31, 201975.4176.2673.2375.2975.291,161,400
Jul 30, 201976.2676.3174.7575.0575.05793,900
Jul 29, 201977.3677.5275.2276.5476.54820,400
Jul 26, 201976.6178.1075.4477.1977.191,262,200
Jul 25, 201977.9778.8277.1177.7077.701,024,200
Jul 24, 201976.4778.4276.3778.0378.03911,400
Jul 23, 201976.9577.2975.1776.3476.341,425,500
Jul 22, 201976.3077.7976.2276.7976.791,243,800
Jul 19, 201977.3379.3075.6976.0276.022,385,800
Jul 18, 201973.5577.4873.3576.4676.463,095,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...