Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	MTCH	31.80	32.29	31.57	31.93	0.64	5,812,861	27,722	31.94	32.52
2024-05-02	Q	MTCH	31.50	31.66	30.72	31.29	0.11	3,468,363	23,554	31.13	32.42
2024-05-01	Q	MTCH	31.19	31.95	30.92	31.18	0.36	4,391,946	27,508	31.07	32.00
2024-04-30	Q	MTCH	31.27	31.90	30.81	30.82	-0.71	4,451,821	29,672	30.83	31.02
2024-04-29	Q	MTCH	31.94	32.22	31.35	31.53	-0.36	2,679,100	20,215	31.29	32.21
2024-04-26	Q	MTCH	32.078	32.30	31.73	31.89	0.20	2,583,040	20,542	31.80	32.48
2024-04-25	Q	MTCH	31.33	31.73	31.075	31.69	-0.25	4,374,348	26,811	31.64	32.24
2024-04-24	Q	MTCH	31.56	32.02	31.4134	31.94	0.25	2,608,160	21,301	31.60	32.92
2024-04-23	Q	MTCH	32.05	32.32	31.63	31.69	-0.27	3,361,790	24,285	31.65	34.41
2024-04-22	Q	MTCH	32.53	32.65	31.885	31.96	-0.22	3,590,547	25,334	31.73	32.58
2024-04-19	Q	MTCH	32.32	32.48	31.98	32.18	-0.04	4,041,925	25,486	31.51	32.85
2024-04-18	Q	MTCH	31.50	32.87	31.41	32.22	-0.06	3,830,796	31,488	32.01	32.22
2024-04-17	Q	MTCH	31.98	32.49	31.69	32.28	0.55	3,652,102	26,402	32.09	32.45
2024-04-16	Q	MTCH	31.89	32.35	31.64	31.73	-0.23	3,809,662	26,884	31.75	32.02
2024-04-15	Q	MTCH	32.73	33.04	31.89	31.97	-0.71	5,324,470	24,614	30.59	32.46
2024-04-12	Q	MTCH	33.48	33.61	32.565	32.68	-1.13	5,351,466	27,076	32.60	33.10
2024-04-11	Q	MTCH	33.72	33.995	33.18	33.81	0.34	3,354,338	22,708	33.85	34.71
2024-04-10	Q	MTCH	34.50	34.60	33.285	33.47	-1.64	6,144,538	33,814	33.35	33.77
2024-04-09	Q	MTCH	34.25	35.755	34.20	35.11	1.06	3,844,511	25,024	35.01	35.50
2024-04-08	Q	MTCH	33.69	34.31	33.58	34.05	0.34	2,651,679	18,590	34.05	34.28
2024-04-05	Q	MTCH	33.70	34.04	33.3358	33.71	-0.01	4,447,581	26,549	33.55	34.98
2024-04-04	Q	MTCH	35.93	36.03	33.70	33.72	-2.05	6,366,330	36,198	32.00	33.98
2024-04-03	Q	MTCH	35.14	35.90	34.95	35.77	0.55	2,615,695	25,172	34.61	36.31
2024-04-02	Q	MTCH	35.53	35.75	35.18	35.22	-0.69	3,163,098	23,057	35.25	35.40
2024-04-01	Q	MTCH	36.34	36.43	35.80	35.91	-0.37	3,635,831	19,625	35.79	36.24
2024-03-29	Q	MTCH	36.10	36.985	36.10	36.28	0.40	0	0	36.07	36.63
2024-03-28	Q	MTCH	36.10	36.985	36.10	36.28	0.40	5,687,875	30,713	36.07	36.63
2024-03-27	Q	MTCH	35.92	36.19	35.37	35.88	0.21	4,296,649	22,919	35.35	36.15
2024-03-26	Q	MTCH	35.58	36.005	35.315	35.67	0.33	5,823,077	33,548	35.65	36.39
2024-03-25	Q	MTCH	35.95	36.06	35.07	35.34	-0.41	4,316,476	23,174	35.16	35.50
2024-03-22	Q	MTCH	35.74	36.28	35.66	35.75	0.06	4,698,945	31,532	35.73	36.18
2024-03-21	Q	MTCH	36.25	36.3127	35.47	35.69	-0.32	7,413,255	38,803	35.70	36.01
2024-03-20	Q	MTCH	35.62	36.055	34.94	36.01	0.30	8,639,371	45,113	35.88	36.36
2024-03-19	Q	MTCH	35.07	35.74	34.82	35.71	0.58	8,267,070	36,837	35.61	35.69
2024-03-18	Q	MTCH	33.57	35.16	33.57	35.13	1.58	6,521,093	31,018	35.09	35.87
2024-03-15	Q	MTCH	33.15	33.865	33.06	33.55	0.23	15,616,697	40,309	33.00	34.73
2024-03-14	Q	MTCH	33.20	34.11	32.33	33.32	0.03	12,902,753	60,886	33.05	33.35
2024-03-13	Q	MTCH	33.31	33.91	33.125	33.29	-0.25	7,395,569	38,581	33.15	33.44
2024-03-12	Q	MTCH	33.94	34.03	33.00	33.54	-0.56	6,286,715	36,748	33.00	34.00
2024-03-11	Q	MTCH	33.83	34.7226	33.83	34.10	0.20	3,490,612	24,017	34.00	34.18
2024-03-08	Q	MTCH	34.21	34.72	33.77	33.90	-0.21	5,252,633	34,339	33.78	34.02
2024-03-07	Q	MTCH	33.80	34.45	33.62	34.11	0.27	7,021,223	34,412	33.85	37.02
2024-03-06	Q	MTCH	34.85	35.105	33.62	33.84	-0.74	8,872,506	41,607	33.57	34.00
2024-03-05	Q	MTCH	34.62	35.18	34.32	34.58	-0.48	5,435,801	40,801	33.98	35.59
2024-03-04	Q	MTCH	35.86	35.91	34.85	35.06	-0.85	6,480,453	32,793	34.90	35.22
2024-03-01	Q	MTCH	36.025	36.40	35.34	35.92	-0.12	5,335,457	30,085	35.65	36.50
2024-02-29	Q	MTCH	36.00	36.46	35.5975	36.04	0.13	6,071,981	28,998	36.20	36.32
2024-02-28	Q	MTCH	36.655	36.805	35.84	35.91	-1.41	5,785,027	37,283	35.75	36.93
2024-02-27	Q	MTCH	36.79	37.575	36.70	37.32	0.70	3,373,807	22,964	33.38	37.32
2024-02-26	Q	MTCH	36.59	37.51	36.445	36.62	-0.24	3,159,603	26,250	36.40	36.88
2024-02-23	Q	MTCH	36.22	37.15	36.12	36.86	0.74	3,421,465	21,896	36.47	36.85
2024-02-22	Q	MTCH	36.79	36.81	35.40	36.12	-0.09	4,792,329	26,432	36.00	36.44
2024-02-21	Q	MTCH	36.17	36.555	35.94	36.21	0.06	3,511,682	17,234	34.85	36.65
2024-02-20	Q	MTCH	36.90	37.29	36.09	36.15	-1.44	3,638,675	26,575	36.12	36.93
2024-02-19	Q	MTCH	37.16	37.755	36.80	37.59	-0.06	0	0	37.41	37.71
2024-02-16	Q	MTCH	37.16	37.755	36.80	37.59	-0.06	3,138,689	22,279	37.41	37.71
2024-02-15	Q	MTCH	36.60	37.68	36.55	37.65	1.30	3,770,861	22,691	37.30	37.96
2024-02-14	Q	MTCH	36.17	36.65	35.93	36.35	0.73	2,912,251	19,886	36.00	37.00
2024-02-13	Q	MTCH	36.13	36.55	35.301	35.62	-1.37	4,072,373	28,885	35.25	36.90
2024-02-12	Q	MTCH	35.47	37.4575	35.385	36.99	1.57	6,091,265	31,805	36.90	37.19
2024-02-09	Q	MTCH	35.11	35.952	34.95	35.42	0.39	3,522,418	20,800	35.20	35.68
2024-02-08	Q	MTCH	34.92	35.31	34.64	35.03	0.21	5,113,366	30,393	34.80	38.53
2024-02-07	Q	MTCH	36.12	36.12	34.80	34.82	-1.22	4,999,847	26,498	34.60	35.94
2024-02-06	Q	MTCH	35.70	36.43	35.69	36.04	0.58	3,966,877	26,906	35.85	36.29
2024-02-05	Q	MTCH	37.20	37.34	35.145	35.46	-1.96	6,079,888	38,165	32.45	36.30