MATW - Matthews International Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202040.2740.3639.7340.0240.02128,600
Jan 16, 202038.4440.1938.4439.9939.99117,600
Jan 15, 202037.2538.3437.2538.2938.2977,700
Jan 14, 202037.2937.8737.2037.4437.44104,900
Jan 13, 202036.4137.5536.4137.5037.5071,300
Jan 10, 202037.0537.0936.4536.5136.5198,200
Jan 09, 202037.3037.4237.1337.1637.1675,500
Jan 08, 202037.1537.2736.8137.1937.19110,400
Jan 07, 202037.6137.6137.0737.1137.1182,100
Jan 06, 202037.9938.0737.5237.9337.93102,300
Jan 03, 202037.6438.3737.6438.3438.34140,800
Jan 02, 202038.4838.4837.7338.3038.3085,800
Dec 31, 201938.0038.4437.7338.1738.17123,700
Dec 30, 201937.6938.3037.4638.0338.0373,000
Dec 27, 201937.8938.0037.3437.4737.4774,300
Dec 26, 201937.8038.0037.6537.7937.7949,400
Dec 24, 201937.4537.7537.1837.7137.7132,700
Dec 23, 201937.7937.8236.9037.3737.37141,000
Dec 20, 201938.0938.2937.3637.4837.48560,300
Dec 19, 201937.9338.0737.4638.0038.0090,300
Dec 18, 201937.1738.1036.8238.0138.01116,200
Dec 17, 201936.7837.0636.1837.0637.06119,800
Dec 16, 201937.5537.8336.5036.5836.58165,500
Dec 13, 201937.6737.6736.9537.2037.20108,000
Dec 12, 201937.5738.1237.2237.6837.68128,100
Dec 11, 201937.4037.6237.0737.5437.5487,500
Dec 10, 201938.3138.3137.2837.3637.36102,400
Dec 09, 201938.8738.8738.0238.3638.36145,100
Dec 06, 201938.7839.3438.4339.0639.06147,800
Dec 05, 201937.8038.8437.8038.5138.51151,600
Dec 04, 201937.6238.2837.6037.6137.61149,900
Dec 03, 201937.3937.9237.3537.5037.50167,600
Dec 02, 201938.4038.6337.7537.8437.84152,800
Nov 29, 201938.2338.4637.5638.3538.35118,000
Nov 27, 201938.6538.6537.8838.5438.54107,900
Nov 26, 201938.8239.6938.5638.6838.68107,300
Nov 25, 201936.5339.4135.5639.1139.11234,400
Nov 22, 201939.4840.0036.5936.8936.89314,000
Nov 22, 20190.21 Dividend
Nov 21, 201935.7536.2035.3535.6035.39138,000
Nov 20, 201935.3936.2835.2435.7235.51167,500
Nov 19, 201935.2035.9234.9435.5335.32139,600
Nov 18, 201934.6035.1734.2834.9734.76139,800
Nov 15, 201935.1335.1334.5034.7134.51117,900
Nov 14, 201935.2035.2034.5134.9634.75105,400
Nov 13, 201935.1735.2234.4934.9934.78131,200
Nov 12, 201935.3835.6734.9135.4735.26122,000
Nov 11, 201936.5836.5834.2435.5035.29187,200
Nov 08, 201938.5138.5137.6938.1737.9480,800
Nov 07, 201938.6438.7338.1138.6738.4459,500
Nov 06, 201939.0339.0437.8838.1337.9192,500
Nov 05, 201938.2339.3038.2339.1838.95107,200
Nov 04, 201938.0038.2037.2438.1437.9281,100
Nov 01, 201937.2537.8037.0337.7537.5373,200
Oct 31, 201937.6437.6436.5536.9836.76118,000
Oct 30, 201937.8437.8436.9637.5937.3782,100
Oct 29, 201938.1038.2237.5337.8137.5981,500
Oct 28, 201937.9538.3537.8038.2037.9794,600
Oct 25, 201936.7837.8236.5137.7837.5665,700
Oct 24, 201937.2537.3436.5336.7736.5593,300
Oct 23, 201936.9137.1336.6037.1336.9155,500
Oct 22, 201936.6437.1036.3136.9936.7796,900
Oct 21, 201935.7136.7835.7136.6636.44135,500
Oct 18, 201934.9435.4734.6535.2735.06126,600
Oct 17, 201935.4435.8335.3635.6035.39140,800
Oct 16, 201935.7136.1935.1435.2235.0172,100
Oct 15, 201934.7835.5534.4835.5435.3390,200
Oct 14, 201934.4035.0834.4034.6334.4372,800
Oct 11, 201934.1735.1934.1034.5934.3989,200
Oct 10, 201933.3734.2033.3733.5233.32100,400
Oct 09, 201933.0533.5032.5833.3533.1562,000
Oct 08, 201933.0533.1132.5532.7432.5560,800
Oct 07, 201933.4833.9133.1133.3933.1976,400
Oct 04, 201933.2933.6532.4633.4933.2972,700
Oct 03, 201933.8133.9432.6333.1732.9789,900
Oct 02, 201934.1634.5433.5733.9533.75148,500
Oct 01, 201935.5235.9834.3134.5434.34103,600
Sep 30, 201936.1236.2335.2935.3935.18149,300
Sep 27, 201935.7135.9835.3735.9035.69128,200
Sep 26, 201935.2136.0235.0535.6635.45124,200
Sep 25, 201934.5335.5334.5035.4135.2089,800
Sep 24, 201934.3035.1534.3034.5734.37230,200
Sep 23, 201933.7634.5933.5534.3034.10120,100
Sep 20, 201933.4534.1533.2034.0333.83417,900
Sep 19, 201933.8834.6233.3533.4433.24183,000
Sep 18, 201936.9437.0133.7133.8833.68266,300
Sep 17, 201937.1337.6436.7736.9736.75267,700
Sep 16, 201936.9337.6436.6537.2837.06120,300
Sep 13, 201936.7437.8536.7437.2637.04135,000
Sep 12, 201936.3236.8435.1636.5936.37162,900
Sep 11, 201934.0936.3833.3636.2236.01273,300
Sep 10, 201931.8433.8931.8433.8033.60141,800
Sep 09, 201930.6931.9030.6831.8431.6589,100
Sep 06, 201930.2230.6229.8330.5330.35115,600
Sep 05, 201929.6530.0829.6529.9629.78141,900
Sep 04, 201929.3929.4428.9929.2429.0789,200
Sep 03, 201929.1629.2328.5729.0828.91130,600
Aug 30, 201929.4029.8129.0129.3129.1480,800
Aug 29, 201929.6430.0429.3629.3629.1984,100
Aug 28, 201929.1029.8329.0229.4629.29102,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...