The closing price for Match (MTCH) in 2018 was $40.86, on December 31, 2018. It was up 42.7% for the year. The latest price is $42.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $40.50 | $41.09 | $39.92 | $40.86 | 1,297,800 |
December 28 2018 | $40.72 | $41.37 | $39.53 | $40.19 | 1,590,500 |
December 27 2018 | $38.64 | $40.72 | $38.64 | $40.72 | 1,202,500 |
December 26 2018 | $37.72 | $40.23 | $37.63 | $40.20 | 1,942,100 |
December 24 2018 | $37.08 | $38.10 | $36.00 | $37.23 | 983,800 |
December 21 2018 | $38.33 | $39.47 | $37.09 | $37.23 | 4,296,600 |
December 20 2018 | $39.26 | $39.36 | $36.87 | $38.26 | 2,932,300 |
December 19 2018 | $40.03 | $40.84 | $38.97 | $39.17 | 3,012,700 |
December 18 2018 | $40.25 | $40.57 | $39.53 | $40.08 | 1,954,000 |
December 17 2018 | $41.07 | $41.26 | $38.97 | $39.19 | 2,707,700 |
December 14 2018 | $39.67 | $41.78 | $39.40 | $41.27 | 3,025,800 |
December 13 2018 | $41.08 | $41.21 | $39.82 | $40.27 | 1,880,200 |
December 12 2018 | $39.04 | $41.20 | $38.71 | $40.80 | 4,874,200 |
December 11 2018 | $38.81 | $39.40 | $37.79 | $38.42 | 1,550,500 |
December 10 2018 | $38.04 | $39.53 | $37.43 | $38.32 | 1,357,100 |
December 07 2018 | $38.90 | $39.44 | $37.56 | $38.09 | 2,258,700 |
December 06 2018 | $35.35 | $39.81 | $35.35 | $39.33 | 4,140,700 |
December 04 2018 | $37.70 | $38.16 | $36.17 | $36.71 | 2,748,400 |
December 03 2018 | $37.74 | $38.06 | $36.50 | $37.70 | 3,991,400 |
November 30 2018 | $37.45 | $37.76 | $35.99 | $36.62 | 2,684,300 |
November 29 2018 | $36.49 | $37.98 | $36.10 | $37.60 | 2,329,000 |
November 28 2018 | $34.81 | $36.44 | $34.81 | $36.34 | 2,228,700 |
November 27 2018 | $35.18 | $35.79 | $34.56 | $34.63 | 1,330,100 |
November 26 2018 | $35.54 | $35.92 | $35.08 | $35.65 | 2,097,800 |
November 23 2018 | $34.23 | $35.09 | $33.90 | $34.96 | 1,056,800 |
Daily pricing data for Match dates back to 1/19/1993, and may be incomplete.