The average closing price for Match (MTCH) in 2018 was $40.50. It was up 42.7% for the year. The latest price is $32.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $41.42 | $42.02 | $40.82 | $41.79 | 1,297,800 |
December 28 2018 | $41.64 | $42.31 | $40.43 | $41.10 | 1,590,500 |
December 27 2018 | $39.52 | $41.64 | $39.52 | $41.64 | 1,202,500 |
December 26 2018 | $38.57 | $41.14 | $38.49 | $41.11 | 1,942,100 |
December 24 2018 | $37.92 | $38.96 | $36.81 | $38.07 | 983,800 |
December 21 2018 | $39.20 | $40.36 | $37.93 | $38.07 | 4,296,600 |
December 20 2018 | $40.15 | $40.25 | $37.70 | $39.13 | 2,932,300 |
December 19 2018 | $40.94 | $41.77 | $39.86 | $40.06 | 3,012,700 |
December 18 2018 | $41.16 | $41.48 | $40.43 | $40.99 | 1,954,000 |
December 17 2018 | $42.00 | $42.20 | $39.85 | $40.08 | 2,707,700 |
December 14 2018 | $40.57 | $42.73 | $40.29 | $42.21 | 3,025,800 |
December 13 2018 | $42.01 | $42.15 | $40.72 | $41.18 | 1,880,200 |
December 12 2018 | $39.92 | $42.13 | $39.59 | $41.73 | 4,874,200 |
December 11 2018 | $39.69 | $40.29 | $38.65 | $39.29 | 1,550,500 |
December 10 2018 | $38.91 | $40.43 | $38.28 | $39.19 | 1,357,100 |
December 07 2018 | $39.78 | $40.33 | $38.41 | $38.95 | 2,258,700 |
December 06 2018 | $36.15 | $40.71 | $36.15 | $40.22 | 4,140,700 |
December 04 2018 | $38.55 | $39.02 | $36.99 | $37.54 | 2,748,400 |
December 03 2018 | $38.60 | $38.93 | $37.33 | $38.55 | 3,991,400 |
November 30 2018 | $38.30 | $38.62 | $36.81 | $37.45 | 2,684,300 |
November 29 2018 | $37.32 | $38.84 | $36.92 | $38.45 | 2,329,000 |
November 28 2018 | $35.60 | $37.26 | $35.60 | $37.16 | 2,228,700 |
November 27 2018 | $35.98 | $36.60 | $35.35 | $35.41 | 1,330,100 |
November 26 2018 | $36.34 | $36.73 | $35.88 | $36.46 | 2,097,800 |
November 23 2018 | $35.00 | $35.88 | $34.67 | $35.75 | 1,056,800 |
Daily pricing data for Match dates back to 1/19/1993, and may be incomplete.
