Advertisement
U.S. Markets closed

Matson, Inc. (MATX)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
133.31-0.04 (-0.03%)
At close: 04:00PM EDT
131.47 -1.84 (-1.38%)
After hours: 07:26PM EDT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 2024133.66134.96132.71133.31133.31117,800
Oct 24, 2024132.00133.49131.49133.35133.35210,200
Oct 23, 2024132.05133.01130.85131.18131.18146,000
Oct 22, 2024134.43134.65132.87133.06133.06112,200
Oct 21, 2024137.08137.08134.16134.51134.51138,700
Oct 18, 2024137.79137.99136.19136.27136.27106,600
Oct 17, 2024136.86137.76134.89136.52136.52178,900
Oct 16, 2024136.57138.38135.60137.01137.01183,500
Oct 15, 2024135.17137.22133.52133.69133.69188,300
Oct 14, 2024136.41137.44135.22136.66136.66113,700
Oct 11, 2024134.43137.35134.43137.05137.05147,300
Oct 10, 2024134.44134.97132.82133.50133.50187,600
Oct 09, 2024135.18136.60134.17134.27134.27222,200
Oct 08, 2024136.37137.18135.09136.29136.29183,300
Oct 07, 2024136.24137.49133.86135.29135.29245,200
Oct 04, 2024136.71137.68133.07137.37137.37394,400
Oct 03, 2024140.00140.01137.12137.50137.50191,800
Oct 02, 2024141.02141.44139.85140.01140.01173,900
Oct 01, 2024141.55142.09138.05141.10141.10219,400
Sep 30, 2024142.21144.93141.93142.62142.62338,200
Sep 27, 2024142.78144.90141.51141.93141.93199,000
Sep 26, 2024143.58144.43140.37141.71141.71250,300
Sep 25, 2024142.36143.67141.14142.79142.79370,600
Sep 24, 2024139.39143.06138.99142.64142.64329,900
Sep 23, 2024134.38139.20134.38138.54138.54340,200
Sep 20, 2024134.08140.91134.08134.72134.721,972,600
Sep 19, 2024134.98138.29134.75137.18137.18309,600
Sep 18, 2024131.05135.25131.05132.36132.36395,200
Sep 17, 2024132.87133.57130.81131.31131.31420,500
Sep 16, 2024133.07133.07128.76131.39131.39261,800
Sep 13, 2024130.67132.86129.71132.63132.63286,400
Sep 12, 2024127.66129.95126.96129.22129.22246,100
Sep 11, 2024124.72128.37123.29127.47127.47400,100
Sep 10, 2024126.32126.66123.83125.35125.35258,700
Sep 09, 2024125.91126.91125.01125.49125.49286,500
Sep 06, 2024130.60131.75125.17125.62125.62530,100
Sep 05, 2024135.20135.20131.15131.17131.17317,400
Sep 04, 2024134.23136.60134.23134.66134.66224,000
Sep 03, 2024136.70137.17133.85134.68134.68340,100
Aug 30, 2024137.39138.37136.07138.30138.30318,900
Aug 29, 2024137.84138.16136.35136.92136.92193,500
Aug 28, 2024134.89137.74134.89137.15137.15256,100
Aug 27, 2024136.50136.50134.06135.47135.47204,800
Aug 26, 2024137.03138.84136.40136.56136.56284,700
Aug 23, 2024133.22136.00133.22135.74135.74174,400
Aug 22, 2024133.26134.04131.67132.55132.55163,200
Aug 21, 2024132.34134.94131.18133.73133.73234,400
Aug 20, 2024135.44135.88130.66130.91130.91201,400
Aug 19, 2024131.43137.29131.43135.89135.89226,600
Aug 16, 2024130.26131.44128.58131.31131.31159,200
Aug 15, 2024130.00132.34128.68130.39130.39218,000
Aug 14, 2024130.00130.11128.39129.98129.98162,300
Aug 13, 2024131.09131.42129.26129.56129.56182,500
Aug 12, 2024129.74131.08129.14130.13130.13199,400
Aug 09, 2024129.56130.22127.66129.19129.19249,400
Aug 08, 2024128.41130.68128.17129.67129.67223,200
Aug 07, 2024130.66130.66126.57128.11128.11312,300
Aug 06, 2024127.80131.16127.56129.54129.54518,800
Aug 05, 2024124.54130.60123.22128.35128.35367,500
Aug 02, 2024134.74136.31127.64131.46131.46634,500
Aug 01, 2024133.29134.64127.62128.55128.55290,100
Jul 31, 2024132.94135.79131.51132.71132.71327,100
Jul 30, 2024132.25135.17132.03132.18132.18227,300
Jul 29, 2024131.17132.67130.39132.09132.09320,700
Jul 26, 2024129.72130.59127.05130.36130.36292,400
Jul 25, 2024128.50130.71127.45127.90127.90346,700
Jul 24, 2024128.79130.63127.98128.20128.20270,100
Jul 23, 2024128.40129.64127.18128.82128.82336,100
Jul 22, 2024128.16129.78127.07128.93128.93215,100
Jul 19, 2024128.28128.28125.93127.53127.53309,100
Jul 18, 2024132.30133.57127.59128.32128.32312,100
Jul 17, 2024131.53133.88131.53132.87132.87329,300
Jul 16, 2024128.12132.91127.62132.54132.54364,800
Jul 15, 2024125.98128.66125.22126.60126.60320,000
Jul 12, 2024127.59128.06124.72124.90124.90238,200
Jul 11, 2024124.01126.76122.32126.71126.71259,800
Jul 10, 2024122.80124.11121.76122.63122.63336,100
Jul 09, 2024122.41124.86121.86121.89121.89305,500
Jul 08, 2024128.46128.46123.81124.28124.28382,900
Jul 05, 2024129.52130.23127.60128.22128.22217,800
Jul 03, 2024130.58131.47129.90130.64130.64111,100
Jul 02, 2024129.46130.94128.89129.25129.25193,400
Jul 01, 2024130.97131.26127.60129.08129.08238,000
Jun 28, 2024130.27131.32129.42130.97130.97432,300
Jun 27, 2024130.41130.48127.67128.95128.95195,100
Jun 26, 2024130.27132.50128.85128.99128.99336,700
Jun 25, 2024132.15133.53128.80131.52131.52189,100
Jun 24, 2024127.35132.07126.81131.04131.04377,200
Jun 21, 2024122.74127.23121.87126.15126.15950,000
Jun 20, 2024120.00124.20120.00123.00123.00214,800
Jun 18, 2024120.75121.44119.94120.23120.23199,700
Jun 17, 2024118.75121.53118.44120.63120.63226,400
Jun 14, 2024119.40120.22117.79118.94118.94163,100
Jun 13, 2024122.40123.17119.78121.18121.18121,900
Jun 12, 2024123.04124.35121.92122.21122.21188,300
Jun 11, 2024121.48121.48118.24120.53120.53247,100
Jun 10, 2024120.23123.39119.14123.20123.20251,000
Jun 07, 2024122.14122.33120.77121.89121.89182,000
Jun 06, 2024124.18124.18121.72122.42122.42192,000
Jun 05, 2024123.35125.03122.69124.81124.81265,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...