MATX - Matson, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201936.9737.0634.6434.7534.75208,900
Aug 22, 201937.0137.2836.5236.8136.8195,500
Aug 21, 201936.9236.9536.3136.8136.81122,900
Aug 20, 201936.1636.7135.9336.4536.45160,100
Aug 19, 201936.5937.1936.4136.4636.4694,600
Aug 16, 201935.4936.4935.4935.9835.98126,500
Aug 15, 201935.1535.4234.7235.2535.25191,900
Aug 14, 201935.6836.0434.8134.9034.90264,400
Aug 13, 201935.4736.9035.4736.1836.18136,700
Aug 12, 201935.5236.0335.5235.7135.7191,000
Aug 09, 201936.0436.5835.7635.8335.83204,000
Aug 08, 201934.5036.6533.6936.0436.04266,700
Aug 07, 201936.5236.8435.9436.5436.54192,500
Aug 06, 201937.0037.5736.4037.1937.19116,000
Aug 05, 201938.0138.1036.2636.7436.74137,800
Aug 02, 201939.2239.4938.4838.8738.87114,800
Aug 01, 201941.1041.1038.9439.3939.39180,700
Jul 31, 201941.7842.1640.8440.9140.91298,000
Jul 31, 20190.22 Dividend
Jul 30, 201940.2542.1240.0741.9841.76218,800
Jul 29, 201940.4940.7240.2440.6140.4076,200
Jul 26, 201940.0740.7640.0640.7040.4989,500
Jul 25, 201941.3341.3339.7539.9939.78107,700
Jul 24, 201939.9641.2039.9640.9840.77119,000
Jul 23, 201939.8140.4539.7440.2940.08113,700
Jul 22, 201939.7540.1539.4439.6839.4784,400
Jul 19, 201939.6540.3839.5939.6339.42136,100
Jul 18, 201939.1439.6839.0039.5739.3686,700
Jul 17, 201939.3339.3338.7039.1038.9094,200
Jul 16, 201938.7839.8138.5539.6139.40134,000
Jul 15, 201937.7838.4337.6538.4238.2295,500
Jul 12, 201938.1338.1537.6137.7037.50339,200
Jul 11, 201937.7237.9737.4837.9037.70103,600
Jul 10, 201938.1038.1037.5537.6937.4980,800
Jul 09, 201938.0638.2237.6337.8537.65114,600
Jul 08, 201938.3638.5338.0138.2238.0267,100
Jul 05, 201938.1938.6837.7538.5538.3555,000
Jul 03, 201938.2538.6737.8338.3638.1646,100
Jul 02, 201939.1039.1437.4938.1037.90135,500
Jul 01, 201939.5039.6938.8039.2539.04136,800
Jun 28, 201938.6839.1638.4538.8538.65830,900
Jun 27, 201937.6438.6737.6438.6738.47124,800
Jun 26, 201937.1637.8236.8237.5337.33118,300
Jun 25, 201936.2637.3236.2536.9736.78127,600
Jun 24, 201937.1137.3536.1836.3436.1598,300
Jun 21, 201937.4537.5836.8537.0436.85189,400
Jun 20, 201938.2638.4537.3537.6837.4884,900
Jun 19, 201938.2238.3437.4637.5937.3993,900
Jun 18, 201937.7138.4237.5938.2938.09140,200
Jun 17, 201936.9137.9936.5937.5837.38113,400
Jun 14, 201937.2937.4536.4936.6036.41186,600
Jun 13, 201936.9737.5136.8737.4837.2877,000
Jun 12, 201936.1336.6736.1336.6336.4461,800
Jun 11, 201937.0037.0036.0336.3836.1982,700
Jun 10, 201936.0236.9536.0236.7836.5976,100
Jun 07, 201935.1836.4335.1735.9135.72105,200
Jun 06, 201935.8335.8934.3735.1634.98122,400
Jun 05, 201935.7436.1835.3235.8235.6376,300
Jun 04, 201934.9635.7634.4835.6735.48120,900
Jun 03, 201934.2734.8934.1234.5634.38106,500
May 31, 201934.9034.9934.0934.2234.04126,500
May 30, 201935.3635.6734.8935.5135.32147,500
May 29, 201935.0735.4134.8135.2035.0295,900
May 28, 201936.8136.8835.4035.5335.34145,200
May 24, 201936.5536.9136.4836.7636.5770,400
May 23, 201937.4337.8236.1736.4436.25185,400
May 22, 201939.0739.0737.8037.9537.75132,900
May 21, 201939.9339.9339.0339.1938.98119,400
May 20, 201939.3540.0739.2239.6839.47118,200
May 17, 201939.5540.0939.2639.6339.42158,800
May 16, 201939.0640.0239.0640.0039.79108,700
May 15, 201938.3839.4638.3839.0038.8099,600
May 14, 201938.1039.1437.7538.8138.61178,500
May 13, 201937.7538.3637.3238.0237.82156,700
May 10, 201938.5038.6137.4638.6038.40133,300
May 09, 201937.2639.5436.4338.7838.58272,800
May 08, 201938.4338.9938.0438.1037.90119,300
May 08, 20190.21 Dividend
May 07, 201939.1639.8438.0438.5138.10142,400
May 06, 201939.4340.0039.1239.5639.14141,600
May 03, 201939.0640.2839.0140.1639.73105,100
May 02, 201938.6539.5038.5938.7538.34135,100
May 01, 201939.9139.9138.2738.6438.23474,200
Apr 30, 201938.4239.6438.2539.6139.19251,800
Apr 29, 201938.0138.4837.5038.2737.86114,400
Apr 26, 201937.9638.1737.7837.8537.4576,600
Apr 25, 201939.0039.0037.3938.0737.6691,500
Apr 24, 201939.2539.5638.9939.2438.82141,600
Apr 23, 201939.0739.4938.7839.2938.8785,800
Apr 22, 201939.3639.5638.8139.0538.6384,100
Apr 18, 201939.6739.9539.1939.3038.8880,800
Apr 17, 201939.8539.8539.4039.7139.2995,900
Apr 16, 201939.7039.9139.5239.6639.2492,300
Apr 15, 201939.6739.8839.3539.6239.20125,800
Apr 12, 201939.0039.5939.0039.5039.08147,300
Apr 11, 201938.2538.9338.1738.8838.47122,400
Apr 10, 201937.5038.3337.4438.1937.78162,100
Apr 09, 201937.5637.8237.2437.5237.12163,000
Apr 08, 201937.9337.9337.5737.7337.3376,100
Apr 05, 201937.6238.3737.6238.0637.65151,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...