MATW - Matthews International Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201933.8834.0533.5333.7533.5462,200
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
Jul 01, 201935.0335.4834.0934.4834.27180,100
Jun 28, 201934.2735.1234.2734.8534.64246,000
Jun 27, 201933.9734.2833.6534.2434.03112,100
Jun 26, 201933.9734.2233.7033.8033.59141,000
Jun 25, 201933.8233.9833.0433.7733.56131,500
Jun 24, 201934.2734.5433.7133.7633.55128,400
Jun 21, 201934.6735.0533.9934.3134.10374,500
Jun 20, 201935.3835.4034.8534.8634.6586,100
Jun 19, 201937.3437.3435.1535.1534.93127,300
Jun 18, 201937.1537.7037.0537.2236.99111,500
Jun 17, 201936.4937.0236.2136.7936.5670,800
Jun 14, 201936.8236.9336.4536.6336.41128,800
Jun 13, 201936.5737.1036.2637.0836.8574,400
Jun 12, 201936.9037.0936.2136.4036.18104,000
Jun 11, 201936.6737.2836.3436.9536.72114,900
Jun 10, 201936.2436.9636.2436.4836.2679,700
Jun 07, 201936.0636.3535.7636.2636.0475,300
Jun 06, 201935.5836.0135.1235.9035.6898,900
Jun 05, 201936.0036.0035.1935.6635.44102,100
Jun 04, 201934.8535.8334.5235.7635.54135,700
Jun 03, 201934.8334.8334.1834.5134.30190,700
May 31, 201933.8834.2733.7334.0333.82128,900
May 30, 201934.2634.5333.9834.2934.0885,300
May 29, 201934.2334.5333.7934.2033.99121,200
May 28, 201934.9134.9634.2134.2934.08123,400
May 24, 201935.0635.2034.3734.8534.6477,800
May 23, 201935.5835.9334.5234.8734.66126,000
May 22, 201936.2936.4135.7335.9435.7273,400
May 21, 201936.3536.9036.2136.4036.1880,500
May 20, 201935.7936.4435.6036.2135.99132,000
May 17, 201935.7136.3435.6336.0635.84129,500
May 16, 201936.3036.5435.9336.1035.8878,900
May 15, 201935.6736.2635.4436.1835.9669,500
May 14, 201935.5536.1635.3635.9235.7072,000
May 13, 201936.3036.6335.3535.5435.32104,100
May 10, 201936.9037.0536.1736.9836.75151,900
May 09, 201936.3737.2336.0337.0236.79110,500
May 08, 201936.3236.9236.0836.7336.50139,700
May 07, 201936.8837.4436.0036.2436.02163,200
May 06, 201935.2737.9535.2737.6037.37214,300
May 03, 201936.2036.9934.5335.7635.54431,600
May 03, 20190.2 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...