NYSE - Nasdaq Real Time Price • USD
Matson, Inc. (MATX)
As of 9:39 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 108.25 | 107.93 | 107.30 | 107.78 | 107.78 | 4,695 |
Apr 24, 2024 | 108.25 | 108.31 | 107.08 | 108.23 | 108.23 | 202,900 |
Apr 23, 2024 | 107.27 | 108.36 | 105.99 | 108.13 | 108.13 | 198,900 |
Apr 22, 2024 | 106.72 | 107.74 | 106.16 | 107.52 | 107.52 | 228,700 |
Apr 19, 2024 | 104.53 | 106.87 | 104.53 | 106.22 | 106.22 | 202,100 |
Apr 18, 2024 | 106.59 | 107.23 | 104.52 | 104.64 | 104.64 | 248,400 |
Apr 17, 2024 | 108.65 | 108.74 | 105.65 | 105.97 | 105.97 | 197,900 |
Apr 16, 2024 | 109.20 | 109.78 | 107.70 | 108.33 | 108.33 | 207,400 |
Apr 15, 2024 | 111.39 | 112.48 | 109.37 | 109.79 | 109.79 | 170,800 |
Apr 12, 2024 | 111.72 | 111.79 | 110.23 | 110.83 | 110.83 | 142,600 |
Apr 11, 2024 | 112.91 | 113.08 | 110.78 | 112.41 | 112.41 | 247,000 |
Apr 10, 2024 | 107.54 | 109.42 | 107.00 | 108.85 | 108.85 | 227,400 |
Apr 9, 2024 | 114.12 | 114.70 | 109.02 | 109.38 | 109.38 | 196,300 |
Apr 8, 2024 | 112.06 | 113.83 | 111.82 | 113.27 | 113.27 | 215,200 |
Apr 5, 2024 | 109.93 | 111.75 | 109.85 | 111.42 | 111.42 | 249,400 |
Apr 4, 2024 | 111.99 | 112.79 | 109.88 | 110.10 | 110.10 | 162,800 |
Apr 3, 2024 | 107.94 | 111.90 | 107.94 | 111.03 | 111.03 | 233,800 |
Apr 2, 2024 | 110.28 | 110.84 | 105.26 | 107.37 | 107.37 | 297,700 |
Apr 1, 2024 | 112.38 | 112.76 | 111.22 | 111.34 | 111.34 | 168,500 |
Mar 28, 2024 | 111.08 | 113.86 | 111.08 | 112.40 | 112.40 | 233,200 |
Mar 27, 2024 | 109.94 | 111.84 | 109.39 | 111.17 | 111.17 | 196,500 |
Mar 26, 2024 | 110.02 | 110.40 | 108.36 | 108.83 | 108.83 | 218,700 |
Mar 25, 2024 | 108.89 | 110.19 | 108.54 | 109.75 | 109.75 | 167,700 |
Mar 22, 2024 | 108.40 | 108.60 | 107.51 | 108.04 | 108.04 | 114,100 |
Mar 21, 2024 | 105.59 | 108.78 | 105.48 | 108.40 | 108.40 | 238,900 |
Mar 20, 2024 | 102.89 | 105.03 | 101.65 | 104.64 | 104.64 | 225,300 |
Mar 19, 2024 | 102.39 | 104.18 | 102.10 | 103.73 | 103.73 | 267,600 |
Mar 18, 2024 | 105.31 | 105.62 | 102.24 | 102.49 | 102.49 | 297,100 |
Mar 15, 2024 | 105.08 | 107.63 | 104.83 | 105.29 | 105.29 | 585,900 |
Mar 14, 2024 | 106.14 | 106.95 | 104.63 | 105.53 | 105.53 | 333,800 |
Mar 13, 2024 | 109.10 | 110.35 | 106.30 | 106.74 | 106.74 | 176,200 |
Mar 12, 2024 | 108.41 | 109.55 | 107.14 | 109.28 | 109.28 | 219,300 |
Mar 11, 2024 | 105.88 | 108.65 | 105.74 | 108.51 | 108.51 | 264,500 |
Mar 8, 2024 | 107.59 | 108.85 | 105.42 | 106.01 | 106.01 | 316,300 |
Mar 7, 2024 | 108.14 | 109.62 | 106.77 | 107.64 | 107.64 | 282,500 |
Mar 6, 2024 | 106.38 | 109.60 | 105.95 | 107.39 | 107.39 | 277,300 |
Mar 5, 2024 | 107.43 | 108.16 | 105.01 | 105.65 | 105.65 | 318,000 |
Mar 4, 2024 | 109.58 | 111.36 | 107.72 | 108.24 | 108.24 | 372,900 |
Mar 1, 2024 | 110.91 | 110.91 | 108.50 | 110.22 | 110.22 | 273,800 |
Feb 29, 2024 | 109.29 | 111.35 | 109.01 | 111.05 | 111.05 | 374,700 |
Feb 28, 2024 | 111.71 | 112.55 | 107.80 | 107.88 | 107.88 | 391,700 |
Feb 27, 2024 | 113.86 | 114.69 | 112.75 | 112.83 | 112.83 | 314,800 |
Feb 26, 2024 | 115.87 | 115.94 | 113.26 | 113.51 | 113.51 | 312,800 |
Feb 23, 2024 | 115.03 | 117.93 | 114.24 | 116.37 | 116.37 | 276,600 |
Feb 22, 2024 | 114.86 | 115.81 | 112.47 | 114.84 | 114.84 | 355,100 |
Feb 21, 2024 | 112.21 | 115.62 | 105.79 | 114.20 | 114.20 | 698,100 |
Feb 20, 2024 | 116.04 | 116.56 | 113.49 | 115.62 | 115.62 | 410,100 |
Feb 16, 2024 | 122.16 | 122.57 | 116.93 | 117.02 | 117.02 | 247,100 |
Feb 15, 2024 | 121.17 | 122.99 | 120.65 | 122.30 | 122.30 | 214,900 |
Feb 14, 2024 | 121.30 | 122.17 | 120.77 | 120.90 | 120.90 | 308,000 |
Feb 13, 2024 | 118.46 | 120.86 | 118.46 | 120.18 | 120.18 | 255,900 |
Feb 12, 2024 | 119.62 | 121.84 | 119.62 | 120.70 | 120.70 | 218,100 |
Feb 9, 2024 | 118.80 | 119.96 | 117.54 | 119.58 | 119.58 | 210,100 |
Feb 8, 2024 | 115.99 | 118.82 | 115.68 | 118.58 | 118.58 | 232,200 |
Feb 7, 2024 | 0.32 Dividend | |||||
Feb 7, 2024 | 113.10 | 117.24 | 113.10 | 116.66 | 116.66 | 229,800 |
Feb 6, 2024 | 113.14 | 114.30 | 112.61 | 114.03 | 113.71 | 220,300 |
Feb 5, 2024 | 112.28 | 113.77 | 111.97 | 112.83 | 112.51 | 178,300 |
Feb 2, 2024 | 110.00 | 114.71 | 109.62 | 113.14 | 112.82 | 217,200 |
Feb 1, 2024 | 112.59 | 112.97 | 110.48 | 111.07 | 110.76 | 291,800 |
Jan 31, 2024 | 115.23 | 115.51 | 111.53 | 112.03 | 111.72 | 234,000 |
Jan 30, 2024 | 112.82 | 115.93 | 112.02 | 115.27 | 114.95 | 239,800 |
Jan 29, 2024 | 114.75 | 115.88 | 113.40 | 113.92 | 113.60 | 445,600 |
Jan 26, 2024 | 116.18 | 116.60 | 113.26 | 114.40 | 114.08 | 305,500 |
Jan 25, 2024 | 117.65 | 118.05 | 114.91 | 116.28 | 115.95 | 296,200 |
Jan 24, 2024 | 118.45 | 119.36 | 116.17 | 116.20 | 115.87 | 275,800 |
Jan 23, 2024 | 120.98 | 122.43 | 118.45 | 118.45 | 118.12 | 244,000 |
Jan 22, 2024 | 119.88 | 122.45 | 119.88 | 121.20 | 120.86 | 323,800 |
Jan 19, 2024 | 117.50 | 119.67 | 115.48 | 119.60 | 119.26 | 297,800 |
Jan 18, 2024 | 114.35 | 115.79 | 114.13 | 114.81 | 114.49 | 173,700 |
Jan 17, 2024 | 112.44 | 113.89 | 112.44 | 113.59 | 113.27 | 163,900 |
Jan 16, 2024 | 113.19 | 113.86 | 112.23 | 113.65 | 113.33 | 206,100 |
Jan 12, 2024 | 113.47 | 114.18 | 112.77 | 113.23 | 112.91 | 239,800 |
Jan 11, 2024 | 110.76 | 112.45 | 110.15 | 111.59 | 111.28 | 262,100 |
Jan 10, 2024 | 110.33 | 111.74 | 110.02 | 111.59 | 111.28 | 205,500 |
Jan 9, 2024 | 112.05 | 112.05 | 109.79 | 110.37 | 110.06 | 222,600 |
Jan 8, 2024 | 113.95 | 114.27 | 112.07 | 113.20 | 112.88 | 251,300 |
Jan 5, 2024 | 115.05 | 117.21 | 114.69 | 114.82 | 114.50 | 279,000 |
Jan 4, 2024 | 115.24 | 117.88 | 114.69 | 116.14 | 115.81 | 350,200 |
Jan 3, 2024 | 112.31 | 116.87 | 112.31 | 115.35 | 115.03 | 455,400 |
Jan 2, 2024 | 109.31 | 112.93 | 109.30 | 112.85 | 112.53 | 295,600 |
Dec 29, 2023 | 109.67 | 110.60 | 109.18 | 109.60 | 109.29 | 145,600 |
Dec 28, 2023 | 110.47 | 110.71 | 109.54 | 110.06 | 109.75 | 155,500 |
Dec 27, 2023 | 110.92 | 111.57 | 110.32 | 110.61 | 110.30 | 162,000 |
Dec 26, 2023 | 111.69 | 111.69 | 109.92 | 110.75 | 110.44 | 207,300 |
Dec 22, 2023 | 112.34 | 114.55 | 110.25 | 111.85 | 111.54 | 439,600 |
Dec 21, 2023 | 108.08 | 110.62 | 108.08 | 110.51 | 110.20 | 397,600 |
Dec 20, 2023 | 107.55 | 109.63 | 107.42 | 107.44 | 107.14 | 563,300 |
Dec 19, 2023 | 104.46 | 108.43 | 104.46 | 108.05 | 107.75 | 533,600 |
Dec 18, 2023 | 102.67 | 104.94 | 102.55 | 104.14 | 103.85 | 513,800 |
Dec 15, 2023 | 100.62 | 104.45 | 100.10 | 101.65 | 101.36 | 3,282,900 |
Dec 14, 2023 | 99.85 | 101.71 | 98.80 | 100.20 | 99.92 | 408,900 |
Dec 13, 2023 | 98.75 | 98.75 | 94.58 | 98.41 | 98.13 | 563,900 |
Dec 12, 2023 | 99.96 | 99.96 | 98.20 | 98.55 | 98.27 | 369,300 |
Dec 11, 2023 | 98.37 | 100.16 | 97.79 | 99.85 | 99.57 | 253,100 |
Dec 8, 2023 | 97.44 | 99.73 | 97.44 | 98.96 | 98.68 | 249,400 |
Dec 7, 2023 | 97.02 | 97.39 | 96.20 | 97.37 | 97.10 | 222,800 |
Dec 6, 2023 | 96.50 | 97.28 | 95.33 | 96.25 | 95.98 | 299,800 |
Dec 5, 2023 | 98.93 | 98.93 | 95.98 | 96.32 | 96.05 | 226,600 |
Dec 4, 2023 | 97.28 | 99.65 | 97.28 | 99.47 | 99.19 | 273,300 |
Dec 1, 2023 | 95.30 | 98.11 | 94.54 | 98.07 | 97.79 | 216,300 |
Nov 30, 2023 | 93.94 | 96.05 | 93.94 | 95.77 | 95.50 | 200,400 |
Nov 29, 2023 | 95.42 | 96.13 | 93.75 | 94.07 | 93.81 | 187,000 |
Nov 28, 2023 | 96.14 | 96.14 | 94.02 | 94.85 | 94.58 | 219,400 |
Nov 27, 2023 | 96.22 | 97.20 | 96.02 | 96.39 | 96.12 | 249,800 |
Nov 24, 2023 | 96.06 | 96.95 | 95.87 | 96.13 | 95.86 | 72,700 |
Nov 22, 2023 | 96.43 | 97.72 | 95.64 | 95.75 | 95.48 | 150,200 |
Nov 21, 2023 | 96.15 | 96.50 | 95.71 | 96.01 | 95.74 | 185,400 |
Nov 20, 2023 | 95.05 | 96.38 | 95.05 | 96.02 | 95.75 | 169,000 |
Nov 17, 2023 | 94.65 | 96.14 | 94.42 | 95.10 | 94.83 | 217,700 |
Nov 16, 2023 | 94.40 | 95.35 | 91.98 | 93.48 | 93.22 | 170,400 |
Nov 15, 2023 | 94.31 | 95.98 | 93.91 | 94.40 | 94.14 | 181,200 |
Nov 14, 2023 | 93.14 | 94.61 | 91.96 | 94.53 | 94.26 | 221,600 |
Nov 13, 2023 | 91.11 | 92.53 | 90.60 | 90.77 | 90.52 | 165,800 |
Nov 10, 2023 | 90.45 | 91.36 | 89.63 | 90.91 | 90.65 | 229,000 |
Nov 9, 2023 | 90.48 | 91.54 | 89.57 | 89.60 | 89.35 | 295,100 |
Nov 8, 2023 | 0.32 Dividend | |||||
Nov 8, 2023 | 89.88 | 90.43 | 89.08 | 89.93 | 89.68 | 198,800 |
Nov 7, 2023 | 90.48 | 90.98 | 90.00 | 90.10 | 89.53 | 182,700 |
Nov 6, 2023 | 88.21 | 91.36 | 88.03 | 91.20 | 90.62 | 241,100 |
Nov 3, 2023 | 91.01 | 91.01 | 88.40 | 88.65 | 88.09 | 190,000 |
Nov 2, 2023 | 90.25 | 91.16 | 88.21 | 89.39 | 88.82 | 146,400 |
Nov 1, 2023 | 87.71 | 88.80 | 86.77 | 88.71 | 88.15 | 179,100 |
Oct 31, 2023 | 88.00 | 91.17 | 82.68 | 87.05 | 86.50 | 322,600 |
Oct 30, 2023 | 89.99 | 90.95 | 88.89 | 90.43 | 89.86 | 164,800 |
Oct 27, 2023 | 90.05 | 90.99 | 88.46 | 89.12 | 88.55 | 162,900 |
Oct 26, 2023 | 91.74 | 91.95 | 89.23 | 89.88 | 89.31 | 133,400 |
Oct 25, 2023 | 93.31 | 93.46 | 90.34 | 91.01 | 90.43 | 182,000 |
Oct 24, 2023 | 90.88 | 96.03 | 90.88 | 93.45 | 92.86 | 392,900 |
Oct 23, 2023 | 86.73 | 87.36 | 85.30 | 85.36 | 84.82 | 140,600 |
Oct 20, 2023 | 87.33 | 88.68 | 86.60 | 87.05 | 86.50 | 191,700 |
Oct 19, 2023 | 89.00 | 89.60 | 86.44 | 86.68 | 86.13 | 217,200 |
Oct 18, 2023 | 89.70 | 90.31 | 88.83 | 89.24 | 88.67 | 130,200 |
Oct 17, 2023 | 89.32 | 92.37 | 89.32 | 90.94 | 90.36 | 170,500 |
Oct 16, 2023 | 89.22 | 90.05 | 89.08 | 89.79 | 89.22 | 127,000 |
Oct 13, 2023 | 89.14 | 89.43 | 87.93 | 88.49 | 87.93 | 118,200 |
Oct 12, 2023 | 90.01 | 90.01 | 88.12 | 89.08 | 88.51 | 106,800 |
Oct 11, 2023 | 90.17 | 90.89 | 89.58 | 89.81 | 89.24 | 98,400 |
Oct 10, 2023 | 90.21 | 91.76 | 90.21 | 90.23 | 89.66 | 120,200 |
Oct 9, 2023 | 89.02 | 90.78 | 89.02 | 90.12 | 89.55 | 101,300 |
Oct 6, 2023 | 89.40 | 91.02 | 89.19 | 89.25 | 88.68 | 173,700 |
Oct 5, 2023 | 88.61 | 90.45 | 88.59 | 89.94 | 89.37 | 189,500 |
Oct 4, 2023 | 88.29 | 90.65 | 88.26 | 88.91 | 88.35 | 230,000 |
Oct 3, 2023 | 87.03 | 87.97 | 86.35 | 87.07 | 86.52 | 126,300 |
Oct 2, 2023 | 88.51 | 88.62 | 86.57 | 87.87 | 87.31 | 206,200 |
Sep 29, 2023 | 90.62 | 90.62 | 88.37 | 88.72 | 88.16 | 198,500 |
Sep 28, 2023 | 89.38 | 90.95 | 89.38 | 90.39 | 89.82 | 216,700 |
Sep 27, 2023 | 87.83 | 89.54 | 87.45 | 89.44 | 88.87 | 215,900 |
Sep 26, 2023 | 88.12 | 88.86 | 87.05 | 87.09 | 86.54 | 156,100 |
Sep 25, 2023 | 87.17 | 88.95 | 87.14 | 88.68 | 88.12 | 133,900 |
Sep 22, 2023 | 86.48 | 88.22 | 86.48 | 87.50 | 86.94 | 132,100 |
Sep 21, 2023 | 86.93 | 87.01 | 85.73 | 86.52 | 85.97 | 139,400 |
Sep 20, 2023 | 87.50 | 88.53 | 87.20 | 87.22 | 86.67 | 127,800 |
Sep 19, 2023 | 87.39 | 88.20 | 86.76 | 86.88 | 86.33 | 155,400 |
Sep 18, 2023 | 86.77 | 88.13 | 85.84 | 87.10 | 86.55 | 160,000 |
Sep 15, 2023 | 86.57 | 86.57 | 85.66 | 86.36 | 85.81 | 857,200 |
Sep 14, 2023 | 86.95 | 87.77 | 85.90 | 86.87 | 86.32 | 151,800 |
Sep 13, 2023 | 85.99 | 86.29 | 85.13 | 85.96 | 85.41 | 159,800 |
Sep 12, 2023 | 85.55 | 86.61 | 84.99 | 86.10 | 85.55 | 182,000 |
Sep 11, 2023 | 85.41 | 85.75 | 84.67 | 85.20 | 84.66 | 140,800 |
Sep 8, 2023 | 84.27 | 85.12 | 84.15 | 85.01 | 84.47 | 140,900 |
Sep 7, 2023 | 84.60 | 85.20 | 83.80 | 84.36 | 83.82 | 171,000 |
Sep 6, 2023 | 84.64 | 85.98 | 84.16 | 84.70 | 84.16 | 148,000 |
Sep 5, 2023 | 87.50 | 87.50 | 83.86 | 84.33 | 83.79 | 273,700 |
Sep 1, 2023 | 88.92 | 89.94 | 88.41 | 89.05 | 88.48 | 220,400 |
Aug 31, 2023 | 89.38 | 89.38 | 87.61 | 87.88 | 87.32 | 212,300 |
Aug 30, 2023 | 88.66 | 90.09 | 88.66 | 89.53 | 88.96 | 113,400 |
Aug 29, 2023 | 87.64 | 89.49 | 86.35 | 89.18 | 88.61 | 100,900 |
Aug 28, 2023 | 87.48 | 88.50 | 87.15 | 87.24 | 86.69 | 90,400 |
Aug 25, 2023 | 86.24 | 87.66 | 85.35 | 87.01 | 86.46 | 108,100 |
Aug 24, 2023 | 86.46 | 87.13 | 85.98 | 86.25 | 85.70 | 234,600 |
Aug 23, 2023 | 86.31 | 87.41 | 85.36 | 86.84 | 86.29 | 357,800 |
Aug 22, 2023 | 88.39 | 88.43 | 86.04 | 86.79 | 86.24 | 193,000 |
Aug 21, 2023 | 88.39 | 89.17 | 87.10 | 88.27 | 87.71 | 296,900 |
Aug 18, 2023 | 88.18 | 89.75 | 88.06 | 88.37 | 87.81 | 375,600 |
Aug 17, 2023 | 91.14 | 91.77 | 88.82 | 89.22 | 88.65 | 237,200 |
Aug 16, 2023 | 93.00 | 93.84 | 90.57 | 90.75 | 90.17 | 173,800 |
Aug 15, 2023 | 94.23 | 94.46 | 93.01 | 93.04 | 92.45 | 177,800 |
Aug 14, 2023 | 93.52 | 95.46 | 91.96 | 95.32 | 94.71 | 181,400 |
Aug 11, 2023 | 94.66 | 94.80 | 93.71 | 94.11 | 93.51 | 121,200 |
Aug 10, 2023 | 94.52 | 96.10 | 93.95 | 94.65 | 94.05 | 114,700 |
Aug 9, 2023 | 94.75 | 94.89 | 94.03 | 94.37 | 93.77 | 103,500 |
Aug 8, 2023 | 94.84 | 95.52 | 93.46 | 95.33 | 94.72 | 149,100 |
Aug 7, 2023 | 96.06 | 97.49 | 95.42 | 96.70 | 96.09 | 171,100 |
Aug 4, 2023 | 95.98 | 96.86 | 95.23 | 95.78 | 95.17 | 151,600 |
Aug 3, 2023 | 94.25 | 96.21 | 93.92 | 96.02 | 95.41 | 228,200 |
Aug 2, 2023 | 0.32 Dividend | |||||
Aug 2, 2023 | 91.19 | 96.31 | 91.19 | 94.47 | 93.87 | 350,000 |
Aug 1, 2023 | 92.14 | 94.32 | 91.12 | 93.97 | 93.06 | 165,100 |
Jul 31, 2023 | 93.66 | 94.37 | 93.05 | 93.46 | 92.55 | 145,200 |
Jul 28, 2023 | 92.17 | 93.77 | 92.17 | 93.66 | 92.75 | 239,800 |
Jul 27, 2023 | 92.11 | 92.69 | 90.60 | 91.34 | 90.45 | 199,900 |
Jul 26, 2023 | 90.50 | 91.87 | 90.32 | 91.52 | 90.63 | 172,400 |
Jul 25, 2023 | 89.11 | 91.59 | 89.11 | 90.50 | 89.62 | 201,200 |
Jul 24, 2023 | 87.69 | 90.52 | 87.54 | 89.32 | 88.45 | 296,800 |
Jul 21, 2023 | 83.20 | 94.28 | 83.06 | 88.32 | 87.46 | 816,800 |
Jul 20, 2023 | 82.66 | 82.66 | 81.69 | 82.12 | 81.32 | 169,900 |
Jul 19, 2023 | 82.46 | 83.33 | 81.02 | 82.45 | 81.65 | 297,800 |
Jul 18, 2023 | 80.15 | 82.65 | 80.08 | 82.28 | 81.48 | 221,100 |
Jul 17, 2023 | 78.17 | 79.94 | 77.97 | 79.66 | 78.88 | 185,500 |
Jul 14, 2023 | 78.96 | 78.96 | 77.92 | 78.71 | 77.94 | 154,200 |
Jul 13, 2023 | 78.40 | 79.34 | 77.81 | 79.25 | 78.48 | 156,800 |
Jul 12, 2023 | 78.98 | 79.42 | 77.90 | 78.43 | 77.67 | 182,200 |
Jul 11, 2023 | 77.24 | 78.00 | 77.09 | 77.76 | 77.00 | 154,300 |
Jul 10, 2023 | 76.22 | 77.23 | 76.03 | 76.60 | 75.85 | 176,900 |
Jul 7, 2023 | 75.49 | 77.07 | 75.49 | 76.19 | 75.45 | 201,700 |
Jul 6, 2023 | 75.26 | 76.07 | 74.04 | 75.28 | 74.55 | 174,700 |
Jul 5, 2023 | 78.34 | 78.50 | 76.44 | 76.50 | 75.76 | 282,100 |
Jul 3, 2023 | 77.32 | 79.44 | 77.32 | 79.13 | 78.36 | 165,300 |
Jun 30, 2023 | 78.21 | 78.21 | 77.06 | 77.73 | 76.97 | 168,600 |
Jun 29, 2023 | 77.48 | 78.35 | 77.32 | 77.72 | 76.96 | 149,300 |
Jun 28, 2023 | 76.17 | 77.49 | 75.44 | 77.23 | 76.48 | 189,400 |
Jun 27, 2023 | 74.96 | 76.57 | 74.91 | 76.17 | 75.43 | 262,000 |
Jun 26, 2023 | 74.21 | 75.66 | 74.04 | 74.93 | 74.20 | 251,300 |
Jun 23, 2023 | 72.74 | 74.63 | 72.20 | 74.04 | 73.32 | 694,600 |
Jun 22, 2023 | 73.77 | 74.11 | 73.15 | 73.42 | 72.71 | 209,300 |
Jun 21, 2023 | 73.29 | 74.71 | 73.24 | 74.03 | 73.31 | 266,500 |
Jun 20, 2023 | 73.80 | 74.49 | 72.72 | 73.92 | 73.20 | 334,700 |
Jun 16, 2023 | 75.13 | 75.13 | 72.94 | 73.50 | 72.78 | 1,355,900 |
Jun 15, 2023 | 74.11 | 75.19 | 73.56 | 74.73 | 74.00 | 418,000 |
Jun 14, 2023 | 75.98 | 76.53 | 73.85 | 74.59 | 73.86 | 312,900 |
Jun 13, 2023 | 75.41 | 76.05 | 74.93 | 75.79 | 75.05 | 261,300 |
Jun 12, 2023 | 74.60 | 75.07 | 74.00 | 74.75 | 74.02 | 223,600 |
Jun 9, 2023 | 76.45 | 76.45 | 74.94 | 75.31 | 74.58 | 169,300 |
Jun 8, 2023 | 75.97 | 76.73 | 74.82 | 76.27 | 75.53 | 179,100 |
Jun 7, 2023 | 73.92 | 76.38 | 73.92 | 76.26 | 75.52 | 262,800 |
Jun 6, 2023 | 71.28 | 74.24 | 70.80 | 73.94 | 73.22 | 284,100 |
Jun 5, 2023 | 71.60 | 72.01 | 70.34 | 71.48 | 70.78 | 264,800 |
Jun 2, 2023 | 70.82 | 72.94 | 70.82 | 72.55 | 71.84 | 278,500 |
Jun 1, 2023 | 68.60 | 70.23 | 68.21 | 69.65 | 68.97 | 241,400 |
May 31, 2023 | 71.36 | 71.64 | 67.97 | 68.33 | 67.67 | 385,600 |
May 30, 2023 | 72.24 | 72.70 | 71.85 | 72.10 | 71.40 | 279,600 |
May 26, 2023 | 71.15 | 72.11 | 70.82 | 71.86 | 71.16 | 244,100 |
May 25, 2023 | 69.88 | 71.37 | 69.87 | 71.01 | 70.32 | 219,900 |
May 24, 2023 | 70.84 | 71.52 | 68.94 | 70.43 | 69.74 | 288,100 |
May 23, 2023 | 70.73 | 72.06 | 70.50 | 71.39 | 70.70 | 261,600 |
May 22, 2023 | 70.45 | 71.02 | 69.82 | 70.62 | 69.93 | 287,300 |
May 19, 2023 | 70.93 | 70.99 | 69.62 | 70.53 | 69.84 | 313,700 |
May 18, 2023 | 69.08 | 70.39 | 68.47 | 70.24 | 69.56 | 209,400 |
May 17, 2023 | 68.18 | 69.65 | 67.42 | 69.62 | 68.94 | 305,900 |
May 16, 2023 | 66.77 | 67.56 | 66.32 | 67.49 | 66.83 | 201,400 |
May 15, 2023 | 65.26 | 67.49 | 64.93 | 67.39 | 66.73 | 286,100 |
May 12, 2023 | 65.27 | 66.20 | 64.49 | 65.21 | 64.58 | 189,700 |
May 11, 2023 | 65.32 | 65.46 | 64.22 | 64.92 | 64.29 | 253,400 |
May 10, 2023 | 0.31 Dividend | |||||
May 10, 2023 | 66.21 | 66.21 | 64.61 | 65.79 | 65.15 | 200,300 |
May 9, 2023 | 65.80 | 66.22 | 64.90 | 65.44 | 64.50 | 175,600 |
May 8, 2023 | 68.14 | 68.71 | 66.07 | 66.45 | 65.49 | 210,300 |
May 5, 2023 | 66.69 | 68.58 | 66.05 | 67.47 | 66.50 | 399,100 |
May 4, 2023 | 63.40 | 63.74 | 62.71 | 63.42 | 62.51 | 266,800 |
May 3, 2023 | 64.29 | 65.41 | 63.93 | 64.31 | 63.38 | 372,700 |
May 2, 2023 | 64.97 | 65.41 | 64.04 | 64.43 | 63.50 | 311,900 |
May 1, 2023 | 67.61 | 67.61 | 65.15 | 65.80 | 64.85 | 270,800 |
Apr 28, 2023 | 65.13 | 69.10 | 65.05 | 68.03 | 67.05 | 393,900 |
Apr 27, 2023 | 63.18 | 64.01 | 62.71 | 64.00 | 63.08 | 249,800 |
Apr 26, 2023 | 62.58 | 62.96 | 61.51 | 62.54 | 61.64 | 255,000 |
Apr 25, 2023 | 64.44 | 64.70 | 63.19 | 63.49 | 62.57 | 232,000 |
Related Tickers
KEX Kirby Corporation
107.90
+6.78%
DAC Danaos Corporation
73.77
-0.20%
CPLP Capital Product Partners L.P.
16.34
-0.97%
CMRE Costamare Inc.
11.28
-0.70%
HSHP Himalaya Shipping Ltd.
7.60
-0.78%
CDLR Cadeler A/S
18.59
+0.76%
SMHI SEACOR Marine Holdings Inc.
12.49
0.00%
ECO Okeanis Eco Tankers Corp.
30.05
-1.12%
GNK Genco Shipping & Trading Limited
21.10
-0.55%
NMM Navios Maritime Partners L.P.
43.48
-0.86%