U.S. Markets open in 7 hrs 27 mins

Matson, Inc. (MATX)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.53+0.36 (+1.28%)
At close: 4:02PM EDT
People also watch
ALEXKEXCVASCMRECNCT
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201728.2628.8428.0728.5328.53138,100
Jun 21, 201728.8428.8428.1728.1728.17169,000
Jun 20, 201729.6929.6928.8928.9228.92170,500
Jun 19, 201730.3230.5629.7029.8429.84175,700
Jun 16, 201729.6230.2529.2330.1730.17310,100
Jun 15, 201730.0130.6629.7629.9129.91139,100
Jun 14, 201731.1631.1630.2430.4830.48121,000
Jun 13, 201730.9531.4230.7531.1331.13138,500
Jun 12, 201730.4231.4830.4230.8930.89134,400
Jun 09, 201730.5130.9528.8830.3630.36350,800
Jun 08, 201729.9530.6629.8430.4030.4097,200
Jun 07, 201730.2730.2729.8129.9629.96174,200
Jun 06, 201729.9730.3929.6730.2130.21137,000
Jun 05, 201730.2530.4729.5930.2430.24186,500
Jun 02, 201730.4431.2730.2230.3730.37219,700
Jun 01, 201729.2830.2329.2630.1630.16223,400
May 31, 201729.7429.7428.8329.2629.26187,900
May 30, 201729.9830.1329.6829.7429.7498,600
May 26, 201730.0230.1729.8530.0330.03120,300
May 25, 201730.1930.3629.7730.1530.15149,600
May 24, 201730.3230.4629.9130.0230.02129,300
May 23, 201730.0830.5429.6730.3230.32173,200
May 22, 201729.5830.0029.4529.9729.97155,400
May 19, 201729.1729.7129.0229.4429.44204,200
May 18, 201728.7529.2328.5829.0629.06249,300
May 17, 201730.0130.0128.2428.6028.60324,300
May 16, 201730.8030.8029.9530.0130.01144,900
May 15, 201730.6631.0730.6630.7930.79139,900
May 12, 201730.3630.7930.1730.5430.54183,800
May 11, 201731.1231.1630.3930.5530.55132,200
May 10, 201732.0832.2731.2531.2731.27167,600
May 09, 201731.9032.2531.8132.1832.18251,200
May 09, 20170.19 Dividend
May 08, 201732.8532.8531.9532.0531.86221,100
May 05, 201733.0433.3032.4932.8532.66181,500
May 04, 201732.1634.2832.1232.9832.78465,800
May 03, 201731.3831.6430.7730.7830.60269,600
May 02, 201731.6031.8931.2331.6631.47186,700
May 01, 201731.7231.9031.2431.4331.24173,400
Apr 28, 201732.4232.4231.6731.7031.51124,000
Apr 27, 201732.5032.8132.2732.4332.24121,000
Apr 26, 201732.2832.8532.0932.4832.29155,200
Apr 25, 201732.5032.8832.3832.3832.19126,400
Apr 24, 201732.3532.4532.1132.3632.17111,000
Apr 21, 201732.0532.0531.5031.5931.40168,700
Apr 20, 201731.5332.0531.4232.0431.85139,300
Apr 19, 201731.1131.6431.0831.2931.10165,800
Apr 18, 201730.7231.1830.5431.0430.86111,900
Apr 17, 201730.8631.0630.4731.0230.84172,400
Apr 13, 201731.1131.2830.7330.7430.56146,000
Apr 12, 201731.7531.7531.2531.2831.09213,900
Apr 11, 201731.8232.0231.4431.8531.66178,200
Apr 10, 201731.1032.0830.9331.9931.80170,600
Apr 07, 201731.6231.7631.1531.2231.03195,800
Apr 06, 201731.8731.9231.2131.7131.52214,700
Apr 05, 201731.3331.9531.0331.7231.53375,000
Apr 04, 201730.8231.1530.7931.0930.91227,600
Apr 03, 201731.7732.0630.6230.8030.62335,700
Mar 31, 201731.4731.8931.1331.7631.57227,500
Mar 30, 201731.0431.6131.0331.5631.37137,200
Mar 29, 201731.1831.3330.9431.0230.84139,300
Mar 28, 201730.4531.3330.3331.1730.99199,400
Mar 27, 201730.0030.6630.0030.5630.38224,800
Mar 24, 201730.7731.0730.3330.5930.41267,800
Mar 23, 201731.0231.2930.6430.7530.57211,900
Mar 22, 201730.9331.0430.4531.0330.85454,300
Mar 21, 201732.1632.2430.8431.0130.83395,800
Mar 20, 201732.6132.6631.9932.0631.87160,800
Mar 17, 201732.3332.7732.2132.6332.44634,700
Mar 16, 201732.6432.6432.1732.4432.25307,500
Mar 15, 201732.6432.7832.2232.4832.29245,800
Mar 14, 201732.5832.8832.0232.5432.35173,300
Mar 13, 201732.3832.8232.3732.6532.46223,300
Mar 10, 201731.9932.4931.9032.3832.19202,800
Mar 09, 201732.0832.4131.7531.7831.59159,400
Mar 08, 201732.8732.8732.1732.2032.01221,700
Mar 07, 201733.6633.7832.7432.7832.59200,800
Mar 06, 201733.9434.1533.2933.6633.46145,600
Mar 03, 201734.5434.5433.9634.1033.90150,800
Mar 02, 201734.8435.0034.2034.6034.39207,700
Mar 01, 201734.6335.1434.0134.8734.66366,800
Feb 28, 201734.4134.4133.5533.9333.73404,300
Feb 27, 201733.5034.3833.1934.3434.14493,700
Feb 24, 201732.3333.3832.1333.3833.18489,100
Feb 23, 201733.1434.0532.9033.0032.80451,600
Feb 22, 201735.1536.1731.7532.9232.721,513,600
Feb 21, 201736.0436.8435.4736.4836.26460,400
Feb 17, 201735.3636.5335.3436.0035.79407,400
Feb 16, 201736.4836.4835.6035.7035.49159,700
Feb 15, 201736.3736.9836.2636.4736.25171,700
Feb 14, 201736.8537.0336.4236.4536.23230,500
Feb 13, 201736.5636.9736.4836.9336.71115,800
Feb 10, 201735.8836.5435.5236.5036.28129,700
Feb 09, 201734.2635.8534.2635.5135.30157,100
Feb 08, 201735.0035.0034.2134.2934.09135,200
Feb 07, 201735.2135.3234.6435.1234.91126,100
Feb 07, 20170.19 Dividend
Feb 06, 201735.2335.5735.1135.3334.93128,300
Feb 03, 201734.6735.4134.3835.4135.01261,100
Feb 02, 201734.7334.8234.0934.3233.93143,900
*Close price adjusted for dividends and splits.
Loading more data...