Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Matson, Inc. (MATX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
85.97+1.73 (+2.05%)
At close: 4:00PM EDT
85.68 -0.29 (-0.34%)
After hours: 07:57PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 202184.4886.3484.1985.9785.97166,200
Oct 22, 202183.0584.7083.0584.2484.24183,800
Oct 21, 202183.4483.9982.2783.2683.26208,800
Oct 20, 202182.3983.4682.0883.0983.09177,700
Oct 19, 202183.2983.9081.9582.6282.62286,900
Oct 18, 202183.0684.7282.7082.9182.91386,200
Oct 15, 202183.3384.2882.0682.8282.82354,600
Oct 14, 202187.6887.6880.8081.4381.43496,000
Oct 13, 202189.8291.7986.1586.7186.71551,500
Oct 12, 202185.9089.7585.6089.5789.57648,000
Oct 11, 202182.5184.1282.3282.6782.67135,600
Oct 08, 202182.5183.1581.6382.1482.14151,200
Oct 07, 202183.5384.3782.4282.4782.47276,700
Oct 06, 202182.3583.8081.8482.7582.75280,600
Oct 05, 202182.1884.0881.9083.4683.46156,600
Oct 04, 202181.7582.4880.6181.5281.52222,500
Oct 01, 202181.0383.5079.9382.6082.60304,600
Sep 30, 202181.2582.0380.6680.7180.71177,500
Sep 29, 202182.1382.1380.8081.1981.19168,600
Sep 28, 202182.8183.3981.6481.8081.80200,600
Sep 27, 202180.6583.7280.4282.9682.96181,300
Sep 24, 202181.1282.6880.5581.0681.06208,500
Sep 23, 202181.8982.6781.4581.8981.89157,700
Sep 22, 202181.5582.1880.7781.1181.11198,300
Sep 21, 202180.8681.1678.9080.6780.67208,600
Sep 20, 202180.0081.8078.6679.6479.64332,100
Sep 17, 202184.7585.2683.0383.1283.12833,600
Sep 16, 202184.9785.7983.8584.4984.49170,500
Sep 15, 202184.0484.7683.1584.6384.63250,000
Sep 14, 202185.2085.2382.4883.6683.66246,600
Sep 13, 202187.3487.3482.1784.9084.90343,200
Sep 10, 202185.8787.9985.0186.6486.64363,800
Sep 09, 202184.3185.7483.9984.8884.88336,900
Sep 08, 202183.5084.8083.0084.4784.47249,400
Sep 07, 202183.5086.2583.4584.0384.03429,500
Sep 03, 202182.4884.0782.4883.3583.35302,700
Sep 02, 202180.4582.5780.4282.5482.54297,800
Sep 01, 202179.2881.2377.8980.3380.33321,400
Aug 31, 202180.0080.7278.9579.1779.17378,800
Aug 30, 202179.4980.7678.8680.0380.03430,300
Aug 27, 202175.7078.9175.7078.7878.78344,500
Aug 26, 202177.2177.8275.6675.7075.70257,900
Aug 25, 202176.7577.6676.1877.2177.21209,600
Aug 24, 202175.5076.8975.4776.1876.18252,200
Aug 23, 202173.6475.3472.8775.0775.07236,200
Aug 20, 202171.7573.4071.0073.0773.07292,600
Aug 19, 202174.0074.2971.5971.8671.86285,900
Aug 18, 202174.5376.2174.0574.9774.97271,400
Aug 17, 202173.8074.5273.3874.3374.33263,000
Aug 16, 202173.4675.1172.5474.4874.48211,600
Aug 13, 202174.2774.3872.4773.0773.07263,500
Aug 12, 202174.7275.6574.1874.5874.58209,900
Aug 11, 202173.1574.3972.3674.3474.34362,300
Aug 10, 202170.4472.9170.2772.8872.88298,300
Aug 09, 202170.7871.3369.9970.4170.41195,900
Aug 06, 202171.0071.5070.3371.2371.23200,200
Aug 05, 202170.6170.7269.2870.5770.57237,200
Aug 04, 202169.1070.8368.7570.0870.08326,000
Aug 04, 20210.3 Dividend
Aug 03, 202167.8170.5867.0570.3670.06560,800
Aug 02, 202167.2568.6867.2267.8967.60345,100
Jul 30, 202165.4667.5864.3967.1266.83355,700
Jul 29, 202165.7166.4465.1565.6065.32144,000
Jul 28, 202165.6165.6964.0264.7064.42203,300
Jul 27, 202164.3564.9063.3264.7864.50196,300
Jul 26, 202165.4365.9264.6165.1464.86153,100
Jul 23, 202164.4765.1463.7265.1364.85149,100
Jul 22, 202166.0566.2164.1364.3664.09195,200
Jul 21, 202166.6867.3265.2966.1565.87260,900
Jul 20, 202164.5866.6964.3166.2165.93330,700
Jul 19, 202163.5164.6062.5664.0963.82441,800
Jul 16, 202165.7565.8664.3665.3465.061,075,900
Jul 15, 202165.1865.7564.0465.0364.75302,500
Jul 14, 202166.2566.6965.0065.3965.11207,300
Jul 13, 202166.3566.7165.3165.5465.26278,800
Jul 12, 202167.2967.6566.2366.7266.44295,800
Jul 09, 202164.3868.1463.8868.1267.83608,200
Jul 08, 202163.0663.5962.3462.4362.16347,400
Jul 07, 202164.2164.8263.6064.4964.22250,500
Jul 06, 202164.4064.4062.7264.0963.82336,800
Jul 02, 202164.3864.7263.5363.9963.72275,600
Jul 01, 202164.1365.0063.4964.6864.40345,800
Jun 30, 202163.6864.7963.5364.0063.73303,900
Jun 29, 202164.3765.2163.8964.1263.85245,100
Jun 28, 202165.9966.4963.3064.1763.90435,700
Jun 25, 202165.3967.6365.1465.4065.12874,800
Jun 24, 202163.3864.0062.4863.9863.71228,000
Jun 23, 202163.6563.8162.8563.0262.75292,200
Jun 22, 202162.2863.6761.8063.6463.37306,800
Jun 21, 202161.8063.7461.4262.8862.61285,800
Jun 18, 202162.2762.7560.7561.2761.01817,800
Jun 17, 202163.5963.8061.6562.2261.95391,500
Jun 16, 202163.8064.7463.1064.0763.80261,100
Jun 15, 202163.5564.4262.4264.2163.94302,600
Jun 14, 202164.9965.5863.1763.2963.02254,700
Jun 11, 202163.4964.8763.0164.7964.51167,300
Jun 10, 202163.7064.1262.9462.9562.68198,100
Jun 09, 202164.5164.5162.9162.9262.65189,000
Jun 08, 202164.1564.4763.6864.2463.97201,400
Jun 07, 202163.3164.1362.6163.4063.13263,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement