MATW: Historical Prices for Matthews International Corporat

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	32.13	32.33	31.69	32.22	77,000	32.22
8-Feb-10	32.33	32.33	31.59	31.80	73,000	31.80
5-Feb-10	32.40	32.54	31.81	32.37	91,100	32.37
4-Feb-10	33.29	33.29	32.41	32.43	101,600	32.43
3-Feb-10	33.73	34.02	32.95	33.15	75,800	33.15
2-Feb-10	34.00	34.37	33.93	33.95	97,800	33.95
1-Feb-10	33.85	34.15	33.68	34.05	93,600	34.05
29-Jan-10	34.00	34.35	33.71	33.85	138,700	33.85
28-Jan-10	34.59	34.59	33.91	34.01	124,100	34.01
28-Jan-10	$ 0.07 Dividend
27-Jan-10	34.05	34.79	33.90	34.66	98,200	34.59
26-Jan-10	34.14	34.60	33.43	34.29	128,900	34.22
25-Jan-10	34.55	34.55	33.85	34.33	110,200	34.26
22-Jan-10	34.01	35.57	33.97	34.19	155,500	34.12
21-Jan-10	34.42	34.42	33.92	34.01	103,300	33.94
20-Jan-10	34.70	34.91	33.97	34.29	168,400	34.22
19-Jan-10	34.59	35.28	34.58	35.02	118,800	34.95
15-Jan-10	35.20	35.20	34.06	34.44	107,900	34.37
14-Jan-10	34.64	35.16	34.48	35.07	70,700	35.00
13-Jan-10	34.75	34.99	34.52	34.82	90,800	34.75
12-Jan-10	34.39	34.63	34.39	34.60	155,800	34.53
11-Jan-10	34.73	34.73	34.38	34.59	183,300	34.52
8-Jan-10	34.36	34.53	34.04	34.53	92,700	34.46
7-Jan-10	33.93	34.49	33.76	34.44	154,700	34.37
6-Jan-10	34.63	34.68	33.72	34.00	121,400	33.93
5-Jan-10	35.73	35.73	34.45	34.79	140,100	34.72
4-Jan-10	35.56	36.30	35.56	35.87	215,100	35.80
31-Dec-09	36.14	36.31	35.42	35.43	112,300	35.36
30-Dec-09	35.52	36.17	35.51	36.14	167,100	36.07
29-Dec-09	35.30	35.73	35.30	35.72	89,200	35.65
28-Dec-09	35.62	35.62	35.09	35.35	77,300	35.28
24-Dec-09	35.58	35.64	35.34	35.60	23,000	35.53
23-Dec-09	35.10	35.84	35.00	35.66	140,400	35.59
22-Dec-09	34.93	35.04	34.62	35.00	46,200	34.93
21-Dec-09	34.14	34.98	33.96	34.93	111,200	34.86
18-Dec-09	34.37	34.37	33.79	34.06	404,900	33.99
17-Dec-09	33.82	34.33	33.23	33.99	189,300	33.92
16-Dec-09	34.57	34.70	33.90	34.13	114,600	34.06
15-Dec-09	34.59	34.75	34.30	34.41	100,400	34.34
14-Dec-09	34.90	34.90	34.45	34.84	71,000	34.77
11-Dec-09	34.30	34.79	33.86	34.66	89,600	34.59
10-Dec-09	34.74	35.00	33.94	34.11	71,000	34.04
9-Dec-09	34.53	34.58	33.79	34.48	105,600	34.41
8-Dec-09	34.72	35.00	33.73	34.29	166,900	34.22
7-Dec-09	34.92	35.28	34.91	35.05	103,900	34.98
4-Dec-09	34.88	35.45	34.70	35.09	94,300	35.02
3-Dec-09	35.00	35.16	34.47	34.53	90,500	34.46
2-Dec-09	34.43	35.35	34.32	34.87	130,400	34.80
1-Dec-09	34.50	34.71	34.29	34.64	226,100	34.57
30-Nov-09	34.50	34.77	34.10	34.64	176,500	34.57
27-Nov-09	34.24	35.06	34.22	34.60	97,700	34.53
25-Nov-09	35.17	35.30	34.72	34.77	159,400	34.70
24-Nov-09	35.14	35.25	34.54	35.18	297,200	35.11
23-Nov-09	34.90	35.56	34.51	35.03	247,500	34.96
20-Nov-09	34.55	35.12	34.55	34.64	183,100	34.57
19-Nov-09	34.70	34.98	34.52	34.81	203,200	34.74
18-Nov-09	35.81	37.00	34.82	35.03	148,400	34.96
17-Nov-09	35.91	36.00	35.48	35.92	152,800	35.85
16-Nov-09	35.12	36.29	34.54	36.22	237,000	36.15
13-Nov-09	35.99	36.40	34.69	34.79	469,200	34.72
12-Nov-09	37.30	37.63	36.19	36.27	123,400	36.20
11-Nov-09	37.72	37.72	36.90	37.18	105,700	37.10
10-Nov-09	37.32	37.69	37.02	37.32	122,100	37.24
9-Nov-09	37.70	37.70	37.27	37.56	99,400	37.48
6-Nov-09	36.97	37.52	36.59	37.31	70,900	37.23
5-Nov-09	36.44	37.35	35.91	37.27	134,300	37.19
4-Nov-09	37.19	37.28	36.04	36.09	82,200	36.02
* 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