New Zealand markets open in 9 hours 54 minutes

Matthews International Corporation (MATW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.48-0.08 (-0.23%)
At close: 04:00PM EST
34.48 0.00 (0.00%)
After hours: 04:02PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202334.2734.8134.2134.4834.48137,000
07 Dec 202334.6735.2134.3934.5634.56113,700
06 Dec 202334.5235.4034.5234.6534.65102,400
05 Dec 202335.0035.3334.3634.4734.47104,700
04 Dec 202334.7235.3434.4835.3335.33135,700
01 Dec 202334.1934.9533.8734.8734.87221,500
30 Nov 202334.3134.8633.7534.1534.15204,400
29 Nov 202334.6134.8233.9334.0234.02165,800
28 Nov 202334.8735.0134.5234.5234.52148,600
27 Nov 202334.4335.0634.2134.9934.99139,000
24 Nov 202334.7034.7634.2334.3334.3349,900
24 Nov 20230.24 Dividend
22 Nov 202335.0235.3734.1434.8634.62129,100
21 Nov 202335.7035.8934.9234.9834.7495,800
20 Nov 202336.5636.8935.5135.8035.55149,900
17 Nov 202338.9238.9234.6336.7136.46245,700
16 Nov 202338.3538.3537.7938.1837.9285,200
15 Nov 202338.7939.0037.9738.0837.82127,600
14 Nov 202338.0839.0637.9139.0338.76129,800
13 Nov 202336.9837.3836.8537.1336.8782,000
10 Nov 202336.1437.4335.9637.2837.02109,700
09 Nov 202336.4136.6435.9536.1435.8988,100
08 Nov 202336.1036.4035.8436.1835.9395,900
07 Nov 202336.1236.5435.6936.0535.8094,800
06 Nov 202336.1536.2935.7336.2936.04143,400
03 Nov 202336.5936.8035.8536.2335.98212,100
02 Nov 202335.7236.2435.5635.9535.70190,200
01 Nov 202335.2735.4834.5135.1734.93136,900
31 Oct 202335.5535.9035.3735.4435.20117,400
30 Oct 202335.7236.0934.9035.5435.30219,200
27 Oct 202335.6736.1034.9935.2134.97130,900
26 Oct 202335.8236.2635.4835.8335.58139,700
25 Oct 202336.0536.5435.4635.5935.34144,800
24 Oct 202336.6537.0535.9936.1535.90143,400
23 Oct 202337.0737.9136.1036.1935.94114,800
20 Oct 202337.4937.6137.0037.2236.96150,000
19 Oct 202338.7539.2337.1437.3637.10103,000
18 Oct 202339.2539.5638.8038.9138.6492,100
17 Oct 202338.9840.2838.9839.7039.4389,400
16 Oct 202339.2439.8539.0639.1438.8770,700
13 Oct 202339.5039.5038.7738.8938.6274,500
12 Oct 202340.7140.7138.6239.4439.1773,500
11 Oct 202340.0140.8039.8740.7640.4879,000
10 Oct 202339.7440.5539.4340.0139.73112,400
09 Oct 202339.1039.7738.9239.7439.4763,000
06 Oct 202337.9639.9337.9639.2138.94223,400
05 Oct 202337.5838.5537.3338.1637.90117,700
04 Oct 202337.4337.9236.7437.7737.51106,600
03 Oct 202338.5938.5937.0737.2837.0276,500
02 Oct 202338.5938.8538.1138.6238.35147,600
29 Sept 202339.9340.6038.7138.9138.64103,900
28 Sept 202339.3240.2839.3239.8039.53120,400
27 Sept 202338.6739.4238.4539.1838.91118,200
26 Sept 202339.6039.8238.2938.3438.0897,600
25 Sept 202339.8440.3739.6939.8339.5670,900
22 Sept 202340.6840.9039.9239.9539.6762,700
21 Sept 202340.4041.1440.0840.7940.51111,800
20 Sept 202340.8041.2440.7340.8140.53103,600
19 Sept 202340.2040.9640.2040.7140.4377,900
18 Sept 202339.6140.2039.1940.1239.84102,900
15 Sept 202340.2440.3739.2939.4839.21515,500
14 Sept 202338.7240.2738.6540.2539.97220,700
13 Sept 202338.4539.3738.4538.5438.27113,300
12 Sept 202338.6238.9138.0138.3338.07248,600
11 Sept 202339.0839.3138.4938.5938.32116,100
08 Sept 202340.1640.9939.0039.0438.7781,900
07 Sept 202341.1441.1440.1140.1739.89163,800
06 Sept 202340.4441.6440.4441.1240.84165,200
05 Sept 202341.8941.8938.8540.2239.94212,600
01 Sept 202342.2842.5741.7342.3442.05128,800
31 Aug 202343.7243.7242.0942.1841.8999,000
30 Aug 202342.4844.1442.4843.6243.32108,600
29 Aug 202341.3942.6741.2242.6742.3879,800
28 Aug 202341.2542.1641.0741.5241.2364,100
25 Aug 202341.0041.6540.8941.1040.82115,800
24 Aug 202341.1641.8541.0541.0940.8183,900
23 Aug 202341.0741.6740.8341.4541.1671,300
22 Aug 202342.0342.2041.0841.1040.8283,300
21 Aug 202342.3642.8241.8841.9241.6366,700
18 Aug 202342.3642.8942.2542.3642.07201,600
17 Aug 202343.1543.4642.5142.5542.2681,100
16 Aug 202343.2343.9343.0443.1342.8385,300
15 Aug 202343.0443.3642.5943.1742.8793,800
14 Aug 202343.2743.4142.3843.3643.0692,600
11 Aug 202344.1744.4343.4743.4843.1895,500
10 Aug 202344.8545.1144.1044.2343.9370,500
09 Aug 202345.8445.9144.8644.9044.5963,800
08 Aug 202345.8546.2045.4545.8345.5182,900
07 Aug 202345.7446.3845.7446.1945.8786,500
04 Aug 202345.3745.9045.1445.8045.48119,400
04 Aug 20230.23 Dividend
03 Aug 202345.0145.5744.8045.4544.9190,900
02 Aug 202345.3846.0845.1745.2344.6953,300
01 Aug 202345.9446.9345.1445.7845.23137,700
31 Jul 202346.3747.8445.1945.9045.35195,000
28 Jul 202347.5147.8244.5146.2245.67143,600
27 Jul 202348.6148.8647.5047.7947.22122,000
26 Jul 202347.8048.5447.8048.4447.8662,100
25 Jul 202347.2748.0047.2747.8947.3254,400
24 Jul 202347.1648.0247.1647.6647.0959,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...