MATW: Historical Prices for Matthews International Corporat

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	35.17	35.30	34.72	34.77	159,400	34.77
24-Nov-09	35.14	35.25	34.54	35.18	297,200	35.18
23-Nov-09	34.90	35.56	34.51	35.03	247,500	35.03
20-Nov-09	34.55	35.12	34.55	34.64	183,100	34.64
19-Nov-09	34.70	34.98	34.52	34.81	203,200	34.81
18-Nov-09	35.81	37.00	34.82	35.03	148,400	35.03
17-Nov-09	35.91	36.00	35.48	35.92	152,800	35.92
16-Nov-09	35.12	36.29	34.54	36.22	237,000	36.22
13-Nov-09	35.99	36.40	34.69	34.79	469,200	34.79
12-Nov-09	37.30	37.63	36.19	36.27	123,400	36.27
11-Nov-09	37.72	37.72	36.90	37.18	105,700	37.18
10-Nov-09	37.32	37.69	37.02	37.32	122,100	37.32
9-Nov-09	37.70	37.70	37.27	37.56	99,400	37.56
6-Nov-09	36.97	37.52	36.59	37.31	70,900	37.31
5-Nov-09	36.44	37.35	35.91	37.27	134,300	37.27
4-Nov-09	37.19	37.28	36.04	36.09	82,200	36.09
3-Nov-09	36.32	37.04	36.26	36.87	98,500	36.87
2-Nov-09	36.99	37.04	36.00	36.63	134,100	36.63
30-Oct-09	37.48	37.71	36.34	36.73	144,400	36.73
29-Oct-09	38.39	38.39	37.55	37.74	92,400	37.74
29-Oct-09	$ 0.07 Dividend
28-Oct-09	38.46	38.80	37.90	38.27	192,700	38.20
27-Oct-09	38.30	38.72	38.08	38.36	134,300	38.29
26-Oct-09	38.65	39.34	37.97	38.08	106,500	38.01
23-Oct-09	39.63	39.63	38.43	38.65	135,400	38.58
22-Oct-09	39.22	39.81	38.69	39.44	206,700	39.37
21-Oct-09	38.16	39.54	38.10	39.10	293,300	39.03
20-Oct-09	38.58	38.58	37.87	38.11	71,400	38.04
19-Oct-09	38.15	38.70	37.83	38.42	103,600	38.35
16-Oct-09	37.91	38.33	37.20	38.15	160,900	38.08
15-Oct-09	37.30	38.13	37.15	37.91	143,500	37.84
14-Oct-09	37.33	37.67	36.90	37.64	90,200	37.57
13-Oct-09	36.85	37.28	36.62	37.15	149,100	37.08
12-Oct-09	36.57	37.00	36.40	36.98	92,100	36.91
9-Oct-09	35.98	36.41	35.98	36.31	126,900	36.24
8-Oct-09	35.47	36.43	35.21	36.19	172,600	36.12
7-Oct-09	35.18	35.79	35.02	35.44	76,500	35.38
6-Oct-09	35.20	35.57	34.96	35.41	62,500	35.35
5-Oct-09	34.51	35.09	34.25	35.07	111,800	35.01
2-Oct-09	34.19	34.79	34.19	34.50	79,900	34.44
1-Oct-09	35.42	35.42	34.15	34.29	76,000	34.23
30-Sep-09	35.60	35.60	34.42	35.38	145,800	35.32
29-Sep-09	35.63	35.70	35.06	35.46	85,200	35.40
28-Sep-09	35.17	35.98	34.93	35.42	131,200	35.36
25-Sep-09	35.40	35.50	34.77	34.87	150,600	34.81
24-Sep-09	36.37	36.39	35.49	35.50	99,200	35.44
23-Sep-09	36.25	36.79	35.65	36.20	105,300	36.13
22-Sep-09	36.10	36.33	35.71	36.15	92,400	36.08
21-Sep-09	35.90	36.33	35.61	36.03	119,900	35.96
18-Sep-09	36.25	36.26	35.86	36.03	243,100	35.96
17-Sep-09	35.99	36.46	35.98	36.12	99,500	36.05
16-Sep-09	35.64	35.98	35.39	35.94	136,900	35.87
15-Sep-09	36.00	36.17	35.62	35.73	74,100	35.66
14-Sep-09	35.49	36.21	35.38	36.17	114,900	36.10
11-Sep-09	35.99	36.34	35.45	35.54	83,300	35.47
10-Sep-09	35.62	36.04	35.38	36.04	86,700	35.97
9-Sep-09	35.05	35.94	34.96	35.75	59,600	35.68
8-Sep-09	35.52	35.58	34.78	35.16	61,000	35.10
4-Sep-09	34.68	35.25	34.52	35.16	82,100	35.10
3-Sep-09	34.55	35.07	34.05	34.78	75,600	34.72
2-Sep-09	34.28	34.96	34.05	34.50	101,600	34.44
1-Sep-09	34.57	35.42	34.16	34.44	104,500	34.38
31-Aug-09	34.76	35.02	34.36	34.84	156,200	34.78
28-Aug-09	35.96	36.42	34.90	35.08	73,300	35.02
27-Aug-09	35.99	36.44	35.01	35.62	134,000	35.55
26-Aug-09	36.02	36.37	35.61	35.89	69,700	35.82
25-Aug-09	36.31	36.48	35.71	36.04	64,600	35.97
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions