U.S. Markets closed

Matson, Inc. (MATX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
58.57+0.44 (+0.76%)
At close: 4:00PM EST

58.62 +0.05 (0.09%)
After hours: 4:25PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202058.9159.3358.0358.5758.57174,279
Nov 30, 202058.6159.2557.4758.1358.13177,400
Nov 27, 202059.6759.6758.5958.8058.8058,900
Nov 25, 202060.8460.9859.6059.8059.80119,600
Nov 24, 202060.1262.0060.1261.4661.46267,300
Nov 23, 202058.3959.9957.9559.5059.50204,900
Nov 20, 202057.5258.6257.2758.3858.38197,700
Nov 19, 202058.1858.5556.3358.0058.00118,200
Nov 18, 202058.5360.2158.2558.2958.29169,300
Nov 17, 202057.5358.1656.5158.0258.02316,100
Nov 16, 202058.6558.6557.5258.1558.15540,300
Nov 13, 202056.6057.3456.4557.2557.25218,600
Nov 12, 202057.4058.0055.0656.0356.03291,100
Nov 11, 202059.2259.2756.8858.2958.29269,300
Nov 10, 202059.5060.4158.0059.1859.18401,100
Nov 10, 20200.23 Dividend
Nov 09, 202060.1161.6958.0358.8058.57385,400
Nov 06, 202056.6356.8755.5655.5955.37140,900
Nov 05, 202054.0556.2253.8356.1455.92339,600
Nov 04, 202056.7757.2254.1154.3654.15185,600
Nov 03, 202056.2358.3454.9057.5757.34496,000
Nov 02, 202052.3252.8051.2152.1551.95308,500
Oct 30, 202052.5953.7151.6351.9551.75237,800
Oct 29, 202050.4153.5650.1453.2153.00234,100
Oct 28, 202050.3451.2650.1050.8550.65232,000
Oct 27, 202051.7052.3550.9851.6051.40200,600
Oct 26, 202051.6451.9851.2551.8951.69160,800
Oct 23, 202051.2552.3350.9552.2752.07161,800
Oct 22, 202049.7751.0849.5651.0750.87130,000
Oct 21, 202050.6550.8849.5949.6649.47112,300
Oct 20, 202050.0951.2850.0350.8450.64123,400
Oct 19, 202050.5850.7649.7249.8049.61120,600
Oct 16, 202051.1051.1550.1350.4550.25118,400
Oct 15, 202049.8951.6949.2151.4351.23194,800
Oct 14, 202050.0251.1349.9550.3950.19126,500
Oct 13, 202050.4650.5248.9749.9549.75200,500
Oct 12, 202051.9552.9450.4551.0450.84330,900
Oct 09, 202049.3152.7849.3151.3751.17460,100
Oct 08, 202045.2845.2843.3644.4944.32245,900
Oct 07, 202044.3045.2044.0144.6644.49249,800
Oct 06, 202042.8845.1142.5543.8443.67288,400
Oct 05, 202041.0342.5740.8042.2242.05170,900
Oct 02, 202038.9541.1438.6440.8040.64179,300
Oct 01, 202040.1240.4439.6639.8839.72200,000
Sep 30, 202040.0841.1239.6240.0939.93215,600
Sep 29, 202039.3840.1339.2539.7539.59172,800
Sep 28, 202038.5239.7538.5239.5939.44182,600
Sep 25, 202037.4838.3337.4838.1237.97116,900
Sep 24, 202037.4138.3136.7837.8037.65176,700
Sep 23, 202037.9938.6436.9837.1837.03328,900
Sep 22, 202038.0238.2437.1737.9937.84196,300
Sep 21, 202040.9240.9337.6737.9437.79306,400
Sep 18, 202041.8742.6041.3741.7541.59722,600
Sep 17, 202039.5741.6239.4641.3641.20332,200
Sep 16, 202039.1240.4639.1240.1840.02260,300
Sep 15, 202039.1839.4638.7439.1038.95155,200
Sep 14, 202039.0339.3938.6039.0638.91124,200
Sep 11, 202038.6339.2738.3638.7638.61167,700
Sep 10, 202039.0639.2538.5538.6138.46183,100
Sep 09, 202039.2439.4838.5939.0038.85211,500
Sep 08, 202039.9739.9738.9438.9838.83199,400
Sep 04, 202040.9741.3639.4640.2740.11167,300
Sep 03, 202041.4641.6739.9740.1039.94185,100
Sep 02, 202040.6541.5840.6541.4241.26210,600
Sep 01, 202040.2441.1939.9540.8440.68131,700
Aug 31, 202040.7840.9940.0640.0739.91171,700
Aug 28, 202041.0241.0240.3240.7940.63131,800
Aug 27, 202040.8741.4540.4340.6740.51108,000
Aug 26, 202040.9241.0940.5140.8140.65145,300
Aug 25, 202042.0042.0840.8841.1440.98142,200
Aug 24, 202040.8541.8740.5541.8241.66204,500
Aug 21, 202040.3541.1440.1840.4840.32657,200
Aug 20, 202039.9640.8739.8140.5140.35165,700
Aug 19, 202039.8740.9039.8340.4740.31290,200
Aug 18, 202040.3340.7939.8439.9839.82146,300
Aug 17, 202040.1140.9939.8340.4340.27191,900
Aug 14, 202039.5740.5039.3540.1339.97214,300
Aug 13, 202040.2140.5939.7140.0439.88127,300
Aug 12, 202041.0041.4740.2040.5540.39172,300
Aug 11, 202040.4541.3140.0440.4340.27295,800
Aug 10, 202038.9540.4738.9539.8439.68239,900
Aug 07, 202037.9839.0237.2138.8938.74230,300
Aug 06, 202038.0041.2337.5938.3438.19325,300
Aug 05, 202036.3037.8035.9637.5737.42340,900
Aug 05, 20200.23 Dividend
Aug 04, 202036.5136.5135.7036.0535.68341,300
Aug 03, 202036.7636.7635.5236.2835.91219,000
Jul 31, 202036.0436.4335.2736.4236.05284,700
Jul 30, 202036.0336.4935.9336.1135.74179,900
Jul 29, 202035.5536.5635.5536.5436.16162,200
Jul 28, 202035.8636.2435.5135.5535.19187,500
Jul 27, 202034.9736.3534.7836.2535.88206,200
Jul 24, 202035.9436.1235.0635.1934.83190,500
Jul 23, 202035.7536.3035.5836.2635.89272,900
Jul 22, 202036.6437.2935.8035.9235.55143,600
Jul 21, 202036.5837.5736.1737.1536.77178,300
Jul 20, 202037.4938.2136.2636.3836.01186,600
Jul 17, 202037.3838.1637.3837.9237.53370,700
Jul 16, 202037.2937.4236.0737.1536.77268,900
Jul 15, 202036.9137.9336.3837.4537.07278,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...