U.S. Markets open in 3 hrs 3 mins

Matson, Inc. (MATX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.89-0.38 (-0.73%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 2020------
Oct 26, 202051.6451.9851.2551.8951.89160,800
Oct 23, 202051.2552.3350.9552.2752.27161,800
Oct 22, 202049.7751.0849.5651.0751.07130,000
Oct 21, 202050.6550.8849.5949.6649.66112,300
Oct 20, 202050.0951.2850.0350.8450.84123,400
Oct 19, 202050.5850.7649.7249.8049.80120,600
Oct 16, 202051.1051.1550.1350.4550.45118,400
Oct 15, 202049.8951.6949.2151.4351.43194,800
Oct 14, 202050.0251.1349.9550.3950.39126,500
Oct 13, 202050.4650.5248.9749.9549.95200,500
Oct 12, 202051.9552.9450.4551.0451.04330,900
Oct 09, 202049.3152.7849.3151.3751.37460,100
Oct 08, 202045.2845.2843.3644.4944.49245,900
Oct 07, 202044.3045.2044.0144.6644.66249,800
Oct 06, 202042.8845.1142.5543.8443.84288,400
Oct 05, 202041.0342.5740.8042.2242.22170,900
Oct 02, 202038.9541.1438.6440.8040.80179,300
Oct 01, 202040.1240.4439.6639.8839.88200,000
Sep 30, 202040.0841.1239.6240.0940.09215,600
Sep 29, 202039.3840.1339.2539.7539.75172,800
Sep 28, 202038.5239.7538.5239.5939.59182,600
Sep 25, 202037.4838.3337.4838.1238.12116,900
Sep 24, 202037.4138.3136.7837.8037.80176,700
Sep 23, 202037.9938.6436.9837.1837.18328,900
Sep 22, 202038.0238.2437.1737.9937.99196,300
Sep 21, 202040.9240.9337.6737.9437.94306,400
Sep 18, 202041.8742.6041.3741.7541.75722,600
Sep 17, 202039.5741.6239.4641.3641.36332,200
Sep 16, 202039.1240.4639.1240.1840.18260,300
Sep 15, 202039.1839.4638.7439.1039.10155,200
Sep 14, 202039.0339.3938.6039.0639.06124,200
Sep 11, 202038.6339.2738.3638.7638.76167,700
Sep 10, 202039.0639.2538.5538.6138.61183,100
Sep 09, 202039.2439.4838.5939.0039.00211,500
Sep 08, 202039.9739.9738.9438.9838.98199,400
Sep 04, 202040.9741.3639.4640.2740.27167,300
Sep 03, 202041.4641.6739.9740.1040.10185,100
Sep 02, 202040.6541.5840.6541.4241.42210,600
Sep 01, 202040.2441.1939.9540.8440.84131,700
Aug 31, 202040.7840.9940.0640.0740.07171,700
Aug 28, 202041.0241.0240.3240.7940.79131,800
Aug 27, 202040.8741.4540.4340.6740.67108,000
Aug 26, 202040.9241.0940.5140.8140.81145,300
Aug 25, 202042.0042.0840.8841.1441.14142,200
Aug 24, 202040.8541.8740.5541.8241.82204,500
Aug 21, 202040.3541.1440.1840.4840.48657,200
Aug 20, 202039.9640.8739.8140.5140.51165,700
Aug 19, 202039.8740.9039.8340.4740.47290,200
Aug 18, 202040.3340.7939.8439.9839.98146,300
Aug 17, 202040.1140.9939.8340.4340.43191,900
Aug 14, 202039.5740.5039.3540.1340.13214,300
Aug 13, 202040.2140.5939.7140.0440.04127,300
Aug 12, 202041.0041.4740.2040.5540.55172,300
Aug 11, 202040.4541.3140.0440.4340.43295,800
Aug 10, 202038.9540.4738.9539.8439.84239,900
Aug 07, 202037.9839.0237.2138.8938.89230,300
Aug 06, 202038.0041.2337.5938.3438.34325,300
Aug 05, 202036.3037.8035.9637.5737.57340,900
Aug 05, 20200.23 Dividend
Aug 04, 202036.5136.5135.7036.0535.82341,300
Aug 03, 202036.7636.7635.5236.2836.05219,000
Jul 31, 202036.0436.4335.2736.4236.19284,700
Jul 30, 202036.0336.4935.9336.1135.88179,900
Jul 29, 202035.5536.5635.5536.5436.31162,200
Jul 28, 202035.8636.2435.5135.5535.32187,500
Jul 27, 202034.9736.3534.7836.2536.02206,200
Jul 24, 202035.9436.1235.0635.1934.97190,500
Jul 23, 202035.7536.3035.5836.2636.03272,900
Jul 22, 202036.6437.2935.8035.9235.69143,600
Jul 21, 202036.5837.5736.1737.1536.91178,300
Jul 20, 202037.4938.2136.2636.3836.15186,600
Jul 17, 202037.3838.1637.3837.9237.68370,700
Jul 16, 202037.2937.4236.0737.1536.91268,900
Jul 15, 202036.9137.9336.3837.4537.21278,100
Jul 14, 202035.5136.6335.5136.5636.33203,600
Jul 13, 202037.4737.9234.7235.5535.32588,400
Jul 10, 202033.9938.4832.8236.4936.262,593,400
Jul 09, 202028.0228.0227.3127.3627.19172,000
Jul 08, 202028.4228.7727.5328.1627.98159,400
Jul 07, 202028.6028.9628.3228.6328.45149,100
Jul 06, 202029.2229.2228.3028.7828.60173,500
Jul 02, 202029.3029.3828.3628.4228.24132,000
Jul 01, 202029.4329.9128.1728.5828.40209,400
Jun 30, 202029.0229.6228.7929.1028.91287,500
Jun 29, 202028.0429.2627.9229.2529.06222,200
Jun 26, 202028.1128.1127.0727.4727.29323,100
Jun 25, 202027.5328.1727.0128.1127.93195,100
Jun 24, 202028.7928.7927.6427.8427.66201,000
Jun 23, 202029.1729.3928.7529.2329.04136,200
Jun 22, 202029.0629.0628.2328.7128.53198,700
Jun 19, 202030.4330.4329.2829.3829.19379,400
Jun 18, 202029.4530.3729.4529.9929.8095,300
Jun 17, 202030.1530.4029.5730.0629.87147,100
Jun 16, 202031.3331.3329.8330.2030.01161,200
Jun 15, 202028.6830.1328.5729.8429.65149,800
Jun 12, 202030.3830.8729.1929.7129.52191,900
Jun 11, 202030.2230.5129.0729.0928.90245,300
Jun 10, 202033.4933.4931.8231.8231.62186,700
Jun 09, 202033.1134.2632.7433.8333.61226,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...