MATW - Matthews International Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201935.2035.9234.9435.5335.53139,600
Nov 18, 201934.6035.1734.2834.9734.97139,800
Nov 15, 201935.1335.1334.5034.7134.71117,900
Nov 14, 201935.2035.2034.5134.9634.96105,400
Nov 13, 201935.1735.2234.4934.9934.99131,200
Nov 12, 201935.3835.6734.9135.4735.47122,000
Nov 11, 201936.5836.5834.2435.5035.50187,200
Nov 08, 201938.5138.5137.6938.1738.1780,800
Nov 07, 201938.6438.7338.1138.6738.6759,500
Nov 06, 201939.0339.0437.8838.1338.1392,500
Nov 05, 201938.2339.3038.2339.1839.18107,200
Nov 04, 201938.0038.2037.2438.1438.1481,100
Nov 01, 201937.2537.8037.0337.7537.7573,200
Oct 31, 201937.6437.6436.5536.9836.98118,000
Oct 30, 201937.8437.8436.9637.5937.5982,100
Oct 29, 201938.1038.2237.5337.8137.8181,500
Oct 28, 201937.9538.3537.8038.2038.2094,600
Oct 25, 201936.7837.8236.5137.7837.7865,700
Oct 24, 201937.2537.3436.5336.7736.7793,300
Oct 23, 201936.9137.1336.6037.1337.1355,500
Oct 22, 201936.6437.1036.3136.9936.9996,900
Oct 21, 201935.7136.7835.7136.6636.66135,500
Oct 18, 201934.9435.4734.6535.2735.27126,600
Oct 17, 201935.4435.8335.3635.6035.60140,800
Oct 16, 201935.7136.1935.1435.2235.2272,100
Oct 15, 201934.7835.5534.4835.5435.5490,200
Oct 14, 201934.4035.0834.4034.6334.6372,800
Oct 11, 201934.1735.1934.1034.5934.5989,200
Oct 10, 201933.3734.2033.3733.5233.52100,400
Oct 09, 201933.0533.5032.5833.3533.3562,000
Oct 08, 201933.0533.1132.5532.7432.7460,800
Oct 07, 201933.4833.9133.1133.3933.3976,400
Oct 04, 201933.2933.6532.4633.4933.4972,700
Oct 03, 201933.8133.9432.6333.1733.1789,900
Oct 02, 201934.1634.5433.5733.9533.95148,500
Oct 01, 201935.5235.9834.3134.5434.54103,600
Sep 30, 201936.1236.2335.2935.3935.39149,300
Sep 27, 201935.7135.9835.3735.9035.90128,200
Sep 26, 201935.2136.0235.0535.6635.66124,200
Sep 25, 201934.5335.5334.5035.4135.4189,800
Sep 24, 201934.3035.1534.3034.5734.57230,200
Sep 23, 201933.7634.5933.5534.3034.30120,100
Sep 20, 201933.4534.1533.2034.0334.03417,900
Sep 19, 201933.8834.6233.3533.4433.44183,000
Sep 18, 201936.9437.0133.7133.8833.88266,300
Sep 17, 201937.1337.6436.7736.9736.97267,700
Sep 16, 201936.9337.6436.6537.2837.28120,300
Sep 13, 201936.7437.8536.7437.2637.26135,000
Sep 12, 201936.3236.8435.1636.5936.59162,900
Sep 11, 201934.0936.3833.3636.2236.22273,300
Sep 10, 201931.8433.8931.8433.8033.80141,800
Sep 09, 201930.6931.9030.6831.8431.8489,100
Sep 06, 201930.2230.6229.8330.5330.53115,600
Sep 05, 201929.6530.0829.6529.9629.96141,900
Sep 04, 201929.3929.4428.9929.2429.2489,200
Sep 03, 201929.1629.2328.5729.0829.08130,600
Aug 30, 201929.4029.8129.0129.3129.3180,800
Aug 29, 201929.6430.0429.3629.3629.3684,100
Aug 28, 201929.1029.8329.0229.4629.46102,000
Aug 27, 201929.9230.1628.8629.0629.06141,600
Aug 26, 201929.9830.2429.6129.7229.72115,100
Aug 23, 201930.1230.1729.5229.8329.83122,000
Aug 22, 201930.8031.1230.1930.2030.2069,200
Aug 21, 201930.7530.9830.3830.7130.7187,100
Aug 20, 201930.9230.9229.7230.3830.3894,300
Aug 19, 201931.5631.7831.0331.0531.0566,500
Aug 16, 201930.4031.2230.1531.0431.0499,900
Aug 15, 201930.1130.4129.9730.2630.2670,000
Aug 14, 201930.4230.6129.9130.1230.1287,200
Aug 13, 201930.3831.1330.3430.9230.9281,800
Aug 12, 201931.2431.4630.5330.5730.5782,500
Aug 09, 201932.4332.4331.5031.5031.5094,100
Aug 08, 201931.7932.4331.7432.4132.4180,500
Aug 07, 201931.9332.0331.4331.6731.6799,800
Aug 06, 201931.6132.5631.3532.4132.41128,700
Aug 05, 201930.9832.2830.7331.5731.57233,400
Aug 02, 201931.5831.9729.0431.6031.60231,600
Aug 02, 20190.2 Dividend
Aug 01, 201934.0034.5732.4632.5832.38227,600
Jul 31, 201935.1535.9034.0434.1533.94231,300
Jul 30, 201934.3935.3234.1035.2735.05104,500
Jul 29, 201934.5934.7334.2534.6634.4571,000
Jul 26, 201934.1434.7034.0934.6534.4468,100
Jul 25, 201934.8234.8234.0034.0333.8276,300
Jul 24, 201933.6334.8133.5334.8134.6090,800
Jul 23, 201933.3333.8833.2833.7133.5070,000
Jul 22, 201933.6133.8033.0933.1832.9857,900
Jul 19, 201933.7634.1033.3533.3633.16110,000
Jul 18, 201933.8834.0533.5333.7533.5461,700
Jul 17, 201933.7334.0433.2033.8433.63171,800
Jul 16, 201933.5634.1933.5633.7433.5377,900
Jul 15, 201933.4933.8333.0933.6233.41111,400
Jul 12, 201933.4233.9733.3833.5233.31122,900
Jul 11, 201933.3733.5832.9233.5133.30121,200
Jul 10, 201933.3933.5532.9033.2233.0296,400
Jul 09, 201932.6633.2332.4433.1332.93147,700
Jul 08, 201934.5134.6732.2532.6632.46345,300
Jul 05, 201933.9435.0033.5935.0034.79121,000
Jul 03, 201934.2134.6334.0734.1233.9175,300
Jul 02, 201934.6334.6333.8234.2033.99120,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...