MATW - Matthews International Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201754.4054.8553.2053.4553.45111,257
Nov 17, 201754.0055.9552.8554.3554.35214,500
Nov 16, 201757.5058.4057.1557.7557.75150,000
Nov 15, 201756.6057.5056.6057.2557.25114,200
Nov 14, 201757.6058.2056.9557.0557.0592,100
Nov 13, 201757.8558.6557.8057.8557.8593,000
Nov 10, 201759.9059.9058.2058.3058.3056,000
Nov 09, 201758.8059.6058.3558.7058.7067,600
Nov 08, 201759.7059.7058.6059.2559.25102,300
Nov 07, 201761.1561.5059.8560.0060.0096,900
Nov 06, 201761.7562.0360.0561.1561.1567,700
Nov 03, 201762.9063.1561.4061.6561.65108,600
Nov 02, 201762.4063.2062.0062.8062.8070,000
Nov 01, 201763.5063.5061.5562.3562.3565,200
Oct 31, 201761.9063.6061.7062.8562.85129,700
Oct 30, 201763.2563.4060.5061.7061.7088,900
Oct 27, 201763.5063.6562.7563.5563.5576,200
Oct 26, 201762.8563.6062.7063.5063.5054,300
Oct 25, 201762.4062.8561.6562.6062.6046,100
Oct 24, 201762.9063.2562.4562.4562.4547,400
Oct 23, 201763.2063.2562.5562.7062.7049,000
Oct 20, 201763.0563.7562.1063.1563.1582,900
Oct 19, 201762.2562.9561.8562.4562.4541,700
Oct 18, 201761.7562.6561.3362.3562.3542,200
Oct 17, 201761.2562.2061.2061.5061.5076,500
Oct 16, 201761.8562.4061.8561.8561.8546,400
Oct 13, 201762.4062.6361.7361.8061.8069,200
Oct 12, 201763.5563.5562.2062.2562.2567,700
Oct 11, 201764.0564.5563.8063.8063.80121,600
Oct 10, 201764.5564.7563.9564.0064.0084,400
Oct 09, 201764.3064.5563.6564.2064.2075,900
Oct 06, 201764.2564.4063.8064.0064.0068,300
Oct 05, 201764.1064.3863.5564.1064.1060,300
Oct 04, 201764.5065.1063.8064.1564.1571,300
Oct 03, 201763.4564.6063.1064.5064.5076,900
Oct 02, 201762.4563.4562.2563.4063.4087,400
Sep 29, 201762.9562.9562.1062.2562.25113,900
Sep 28, 201764.5064.5062.9063.0063.00145,200
Sep 27, 201762.3564.5061.7564.3564.35100,000
Sep 26, 201761.5062.3061.4561.9061.9063,100
Sep 25, 201761.2561.8060.7061.4561.4575,800
Sep 22, 201760.2061.3060.2061.2561.2572,300
Sep 21, 201760.2060.5059.9059.9559.9561,400
Sep 20, 201759.6060.2059.3059.9559.9566,500
Sep 19, 201759.5559.8359.4059.6059.6048,800
Sep 18, 201759.8060.1059.2559.6559.65148,700
Sep 15, 201758.9059.7058.2559.6059.60237,600
Sep 14, 201759.4060.9558.3858.8558.85118,700
Sep 13, 201759.3059.5859.1059.4559.45119,700
Sep 12, 201759.2059.4558.6559.4559.4535,700
Sep 11, 201758.5059.0558.1559.0059.0039,600
Sep 08, 201757.9058.7057.7558.1058.1058,300
Sep 07, 201758.5058.5057.4058.1058.1096,200
Sep 06, 201758.9559.0558.2058.4558.4560,100
Sep 05, 201760.1560.5558.7558.7558.7554,900
Sep 01, 201760.4560.5060.0560.3060.3034,100
Aug 31, 201759.9360.5059.4060.2560.2555,400
Aug 30, 201759.2559.7059.0059.5559.5565,000
Aug 29, 201759.2059.6059.1059.3059.3059,700
Aug 28, 201759.6059.7059.1559.4059.4074,500
Aug 25, 201759.8059.9058.9059.6059.6064,400
Aug 24, 201760.4560.7059.5059.6559.6558,100
Aug 23, 201760.5560.8060.1560.3060.3039,500
Aug 22, 201760.5061.1060.4560.9560.9541,000
Aug 21, 201759.9560.8559.9560.3060.3083,900
Aug 18, 201761.3061.7560.2560.3060.30109,100
Aug 17, 201762.6063.1561.5561.6061.6079,200
Aug 16, 201763.6363.9563.0063.3063.3060,200
Aug 15, 201764.2564.7063.0563.1063.1069,500
Aug 14, 201763.5064.4063.4564.4064.4071,800
Aug 11, 201763.8563.9562.8563.0563.05103,100
Aug 10, 201764.3064.4563.6063.6563.6563,500
Aug 09, 201764.6565.0564.0964.5564.5583,600
Aug 08, 201764.6565.7563.9164.8564.8567,200
Aug 07, 201765.7065.7564.5064.7564.7554,900
Aug 04, 201765.2065.8565.0065.8565.8547,900
Aug 03, 201765.2065.3564.6065.1565.1571,500
Aug 02, 201765.5566.3564.5865.2065.2070,200
Aug 01, 201765.7065.9565.2565.7565.7552,100
Jul 31, 201766.1066.1065.1065.5565.5585,900
Jul 28, 201764.5066.2564.3566.0566.0558,700
Jul 27, 201765.0065.0064.2564.4564.4563,100
Jul 27, 20170.17 Dividend
Jul 26, 201765.6565.8564.9064.9564.7858,000
Jul 25, 201765.1565.6564.5065.4565.2859,800
Jul 24, 201765.4565.7264.4564.8064.6346,100
Jul 21, 201766.1066.6565.4565.4565.28123,700
Jul 20, 201765.6066.0065.1065.6065.4376,100
Jul 19, 201764.4065.6564.4065.5565.3878,800
Jul 18, 201764.1564.7563.6064.2564.0860,500
Jul 17, 201764.2564.5563.9064.3564.1890,900
Jul 14, 201763.8564.4563.6464.2564.0860,100
Jul 13, 201764.0564.1563.3564.0563.8856,000
Jul 12, 201764.5065.7064.0564.0563.8873,000
Jul 11, 201764.0064.3563.1063.9563.78111,100
Jul 10, 201764.3564.5363.5563.9063.7378,700
Jul 07, 201764.1564.7063.3064.5564.3882,300
Jul 06, 201764.4564.7563.6863.9563.78112,100
Jul 05, 201764.8064.9563.2264.8064.63139,800
Jul 03, 201761.4063.2060.6562.9562.7967,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...