STOCKS PULL BACK TO START DECEMBER AFTER POWELL RALLY

Meanwhile, sentiment saw boost from easing concerns over China's zero-COVID protests

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

50.02

-0.54

(-1.07%)

As of 03:17PM EST. Market open.

Time Period:

Dec 01, 2021 - Dec 01, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2022	50.79	51.64	49.41	50.02	50.02	1,463,883
Nov 30, 2022	46.86	50.72	46.86	50.56	50.56	4,109,900
Nov 29, 2022	47.27	48.28	46.36	46.88	46.88	2,723,000
Nov 28, 2022	47.03	47.82	46.40	47.46	47.46	2,906,900
Nov 25, 2022	47.71	47.96	46.89	47.27	47.27	883,500
Nov 23, 2022	47.57	48.58	47.19	48.27	48.27	1,826,700
Nov 22, 2022	47.23	47.42	45.97	47.30	47.30	2,617,000
Nov 21, 2022	46.02	47.23	45.09	46.98	46.98	3,045,200
Nov 18, 2022	47.78	47.89	45.71	46.40	46.40	2,828,000
Nov 17, 2022	47.58	48.60	46.61	47.03	47.03	2,960,400
Nov 16, 2022	51.00	51.24	49.13	49.34	49.34	2,210,800
Nov 15, 2022	51.00	52.34	50.40	51.92	51.92	5,275,200
Nov 14, 2022	50.94	50.97	48.61	48.68	48.68	3,821,600
Nov 11, 2022	49.02	52.35	48.65	51.44	51.44	4,642,600
Nov 10, 2022	46.00	49.15	45.89	48.84	48.84	6,569,100
Nov 09, 2022	43.28	43.30	41.95	42.94	42.94	3,986,400
Nov 08, 2022	44.71	45.42	43.13	44.10	44.10	3,476,100
Nov 07, 2022	43.90	45.00	43.05	44.53	44.53	4,276,200
Nov 04, 2022	43.90	44.24	41.22	43.02	43.02	6,450,600
Nov 03, 2022	45.12	45.91	42.77	42.79	42.79	5,486,400
Nov 02, 2022	51.85	51.99	45.56	45.74	45.74	16,983,500
Nov 01, 2022	44.42	45.99	43.73	43.90	43.90	7,985,800
Oct 31, 2022	43.77	44.02	42.35	43.20	43.20	5,022,800
Oct 28, 2022	43.36	44.05	42.16	43.68	43.68	8,202,100
Oct 27, 2022	44.37	45.67	43.45	43.56	43.56	3,855,000
Oct 26, 2022	44.46	45.80	44.07	44.23	44.23	3,319,100
Oct 25, 2022	43.15	45.60	43.15	45.43	45.43	3,060,100
Oct 24, 2022	43.00	43.27	41.15	42.54	42.54	3,326,000
Oct 21, 2022	41.89	43.09	40.23	43.00	43.00	5,131,600
Oct 20, 2022	44.83	45.89	42.61	42.70	42.70	5,809,300
Oct 19, 2022	45.14	45.22	43.86	44.73	44.73	3,422,900
Oct 18, 2022	45.77	46.67	45.29	45.98	45.98	4,523,800
Oct 17, 2022	42.79	44.98	42.68	44.32	44.32	5,170,700
Oct 14, 2022	44.66	45.23	41.38	41.46	41.46	4,630,400
Oct 13, 2022	45.00	46.50	43.91	44.43	44.43	5,722,200
Oct 12, 2022	47.15	47.29	45.80	46.76	46.76	2,175,300
Oct 11, 2022	48.23	48.54	46.92	47.14	47.14	2,614,700
Oct 10, 2022	48.69	48.78	47.53	48.20	48.20	2,712,100
Oct 07, 2022	49.29	49.50	48.00	48.29	48.29	2,354,900
Oct 06, 2022	50.86	51.53	49.66	50.53	50.53	1,853,200
Oct 05, 2022	50.19	51.48	49.58	51.04	51.04	2,071,600
Oct 04, 2022	51.45	52.68	50.49	51.45	51.45	2,665,700
Oct 03, 2022	48.47	50.71	47.60	50.28	50.28	3,365,500
Sept 30, 2022	48.28	49.51	47.66	47.75	47.75	2,942,300
Sept 29, 2022	47.80	48.37	46.59	48.25	48.25	2,938,000
Sept 28, 2022	47.38	49.12	47.20	48.56	48.56	4,894,700
Sept 27, 2022	47.38	48.01	45.99	47.07	47.07	2,848,500
Sept 26, 2022	47.59	48.62	46.19	46.34	46.34	3,306,800
Sept 23, 2022	48.08	48.29	46.55	47.30	47.30	4,053,800
Sept 22, 2022	49.36	50.00	48.46	48.56	48.56	4,355,800
Sept 21, 2022	52.06	52.74	49.77	49.81	49.81	4,318,700
Sept 20, 2022	54.08	54.15	51.76	51.81	51.81	3,366,700
Sept 19, 2022	54.54	55.41	53.52	54.39	54.39	3,025,100
Sept 16, 2022	56.47	56.64	55.24	55.37	55.37	4,407,500
Sept 15, 2022	58.33	61.85	57.62	57.86	57.86	3,938,400
Sept 14, 2022	59.18	59.74	58.01	58.65	58.65	2,886,400
Sept 13, 2022	59.87	61.47	59.50	59.79	59.79	2,723,500
Sept 12, 2022	62.25	63.47	62.21	63.04	63.04	2,113,200
Sept 09, 2022	60.31	62.50	60.31	62.25	62.25	3,655,700
Sept 08, 2022	56.16	59.51	56.15	59.15	59.15	3,352,100
Sept 07, 2022	54.08	57.62	53.68	57.52	57.52	4,296,200
Sept 06, 2022	55.08	55.18	53.19	53.83	53.83	2,632,700
Sept 02, 2022	56.36	56.89	54.68	55.18	55.18	2,354,500
Sept 01, 2022	56.13	56.61	53.47	55.45	55.45	3,040,300
Aug 31, 2022	57.91	58.40	56.17	56.53	56.53	2,764,600
Aug 30, 2022	58.35	58.99	56.08	56.48	56.48	2,927,800
Aug 29, 2022	57.41	58.77	57.32	57.77	57.77	3,026,100
Aug 26, 2022	60.25	61.91	57.17	57.87	57.87	2,877,800
Aug 25, 2022	58.61	60.22	58.51	60.17	60.17	2,355,200
Aug 24, 2022	57.99	59.31	57.64	57.73	57.73	2,278,200
Aug 23, 2022	58.33	59.11	57.55	57.75	57.75	2,589,200
Aug 22, 2022	60.50	61.00	58.46	58.62	58.62	3,455,200
Aug 19, 2022	64.09	64.49	61.03	61.87	61.87	3,556,400
Aug 18, 2022	64.50	65.46	63.86	65.04	65.04	1,634,500
Aug 17, 2022	66.44	67.26	64.57	64.90	64.90	2,048,800
Aug 16, 2022	68.79	69.11	66.70	67.77	67.77	2,268,100
Aug 15, 2022	67.27	69.99	67.27	69.37	69.37	3,355,500
Aug 12, 2022	67.38	68.32	67.01	67.97	67.97	2,066,700
Aug 11, 2022	66.92	69.47	66.03	66.27	66.27	3,085,800
Aug 10, 2022	66.72	68.54	65.98	66.05	66.05	4,088,800
Aug 09, 2022	66.93	67.21	64.33	64.52	64.52	3,987,300
Aug 08, 2022	68.57	71.71	67.69	68.11	68.11	3,360,000
Aug 05, 2022	65.33	67.92	64.71	67.78	67.78	3,531,100
Aug 04, 2022	63.58	67.20	63.24	66.53	66.53	5,700,300
Aug 03, 2022	60.06	64.88	59.15	63.24	63.24	19,427,900
Aug 02, 2022	73.15	77.77	72.63	76.71	76.71	4,191,400
Aug 01, 2022	71.86	74.02	69.79	73.53	73.53	2,749,300
Jul 29, 2022	71.68	73.47	70.60	73.31	73.31	2,296,600
Jul 28, 2022	71.37	72.77	69.62	72.52	72.52	1,743,200
Jul 27, 2022	70.59	72.33	69.79	71.96	71.96	2,822,900
Jul 26, 2022	71.04	71.04	67.99	68.45	68.45	1,769,800
Jul 25, 2022	72.26	72.26	69.93	71.35	71.35	1,581,700
Jul 22, 2022	73.61	75.36	71.59	72.21	72.21	1,696,500
Jul 21, 2022	72.84	74.73	72.59	74.68	74.68	1,934,900
Jul 20, 2022	71.38	74.14	70.67	73.34	73.34	2,129,100
Jul 19, 2022	66.80	70.59	66.25	70.45	70.45	3,114,800
Jul 18, 2022	66.82	67.91	64.76	65.13	65.13	2,647,200
Jul 15, 2022	65.14	65.88	63.33	65.24	65.24	3,362,700
Jul 14, 2022	66.50	66.68	63.90	64.00	64.00	2,735,000
Jul 13, 2022	67.26	68.72	66.21	67.02	67.02	2,398,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,538.14+84.88(+0.41%)

S&P 5004,077.24-2.87(-0.07%)

DOW34,389.42-200.35(-0.58%)

CAD/USD0.7445-0.0006(-0.08%)

CRUDE OIL81.43+0.88(+1.09%)

BTC-CAD22,777.19-253.15(-1.10%)

STOCKS PULL BACK TO START DECEMBER AFTER POWELL RALLY

Match Group, Inc. (MTCH)

S&P/TSX
20,538.14
+84.88(+0.41%)

S&P 500
4,077.24
-2.87(-0.07%)

DOW
34,389.42
-200.35(-0.58%)

CAD/USD
0.7445
-0.0006(-0.08%)

CRUDE OIL
81.43
+0.88(+1.09%)

BTC-CAD
22,777.19
-253.15(-1.10%)