New Zealand markets open in 6 hours 22 minutes

Matthews International Corporation (MATW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.13-0.44 (-1.79%)
As of 11:37AM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202424.2924.3223.4224.1324.13210,490
17 Jun 202426.2326.4424.3224.5724.57547,300
14 Jun 202426.5426.7126.1526.4526.45190,300
13 Jun 202427.0627.1926.5427.0127.01107,600
12 Jun 202427.6628.1427.2327.2527.25120,800
11 Jun 202426.8026.8626.4726.7726.77113,300
10 Jun 202427.2027.3226.6227.0427.04148,300
07 Jun 202427.1927.7627.0527.4427.44122,300
06 Jun 202428.5728.5927.5327.5427.54106,300
05 Jun 202428.0828.7527.8128.7528.75126,600
04 Jun 202428.1328.1627.7627.9827.98102,200
03 Jun 202428.6628.7028.0128.2228.2292,900
31 May 202428.3128.7528.2628.3328.33129,400
30 May 202427.9428.4827.7328.2328.23114,500
29 May 202427.8728.1527.7227.9127.91108,900
28 May 202428.4428.7628.1428.2528.25120,200
24 May 202428.4428.4528.2028.4128.4193,000
23 May 202428.3328.7327.6628.2928.29156,600
22 May 202428.5228.6828.2128.3328.3382,500
21 May 202428.4928.7228.1928.6528.65107,900
20 May 202429.1529.3228.5628.6128.6197,700
17 May 202429.8329.8329.1829.2229.22124,600
16 May 202429.0629.7228.7429.7029.70121,400
15 May 202429.6429.8729.0829.1129.1196,600
14 May 202429.3129.4129.0929.2829.28114,500
13 May 202429.0029.2928.9128.9428.9492,700
10 May 202428.8029.2328.5728.8328.83124,200
09 May 202428.6629.2828.6628.8028.80120,700
08 May 202428.5029.0228.1828.6928.69117,900
07 May 202428.1828.9328.1828.7128.71171,000
06 May 202428.6428.6827.8827.8927.89164,400
03 May 202429.0830.2128.5228.5928.59148,200
03 May 20240.24 Dividend
02 May 202426.9627.3326.7427.1226.88123,000
01 May 202427.1127.2226.6226.7126.47127,100
30 Apr 202427.2327.3926.9526.9826.74104,200
29 Apr 202427.4528.0727.4427.5627.3291,900
26 Apr 202427.6027.8027.1527.1526.9191,500
25 Apr 202426.6027.7426.5727.5527.31169,700
24 Apr 202427.0627.2926.7526.9226.68109,400
23 Apr 202426.8327.3426.8327.2827.0490,200
22 Apr 202426.6927.0226.4826.7226.48148,900
19 Apr 202425.5626.4725.4226.4326.20125,500
18 Apr 202425.8226.0125.5025.7225.49137,700
17 Apr 202426.4926.6625.7825.8225.5995,300
16 Apr 202426.3626.5825.9826.1625.9396,300
15 Apr 202426.7426.7826.3126.6326.39130,300
12 Apr 202427.2127.4026.5926.6626.4290,100
11 Apr 202427.5727.8027.1327.4327.1996,000
10 Apr 202427.6127.7727.1527.5227.28149,500
09 Apr 202428.1428.7928.1028.5628.3186,200
08 Apr 202428.0728.7027.7828.0427.79101,300
05 Apr 202428.0728.2327.4027.8227.57282,100
04 Apr 202428.6929.0528.0128.2227.97195,600
03 Apr 202428.7628.9228.2028.5528.30175,300
02 Apr 202429.6729.6728.8729.0128.75185,400
01 Apr 202431.2431.5229.3929.8929.63189,100
28 Mar 202430.4831.3430.2831.0830.80311,000
27 Mar 202429.4131.1529.2930.6130.34281,400
26 Mar 202429.4029.5328.8429.1428.88148,900
25 Mar 202429.2029.6429.1729.2528.9962,500
22 Mar 202429.8029.8029.1429.2528.9977,900
21 Mar 202429.2129.9529.1029.7729.51159,400
20 Mar 202428.6529.3928.4429.1528.89102,500
19 Mar 202428.2629.0228.2628.8128.56118,900
18 Mar 202428.7628.9828.2528.3028.05131,500
15 Mar 202427.6529.0027.6528.8428.58504,500
14 Mar 202428.7528.8627.5127.7827.53153,700
13 Mar 202429.2429.8128.8928.9328.6784,000
12 Mar 202429.7029.8129.1529.3529.0985,700
11 Mar 202429.4429.9329.4429.7729.5185,800
08 Mar 202430.2330.4729.6329.6329.37117,300
07 Mar 202429.9430.2829.7129.9029.6490,000
06 Mar 202429.6729.7329.1929.6329.37121,000
05 Mar 202428.7229.5328.7229.2929.03128,100
04 Mar 202428.5529.0528.0928.8028.55141,900
01 Mar 202428.8329.0028.3528.5528.30156,900
29 Feb 202429.2029.4828.7628.9428.68190,700
28 Feb 202428.7829.2528.5328.7528.5094,100
27 Feb 202428.4729.3028.4329.1428.88166,200
26 Feb 202428.6728.8928.0928.3428.0978,700
23 Feb 202428.2129.1328.0928.6728.42129,800
22 Feb 202428.3928.7227.8528.2628.01159,700
21 Feb 202427.8428.5227.8128.4828.23116,700
20 Feb 202427.8828.4827.6227.8027.55155,300
16 Feb 202428.7328.7328.2828.3328.08135,100
15 Feb 202427.8528.8027.7628.7628.51163,800
14 Feb 202428.0128.3427.5727.6427.40201,400
13 Feb 202428.9528.9627.3727.5427.30213,600
12 Feb 202429.4730.1429.2629.8529.59161,700
09 Feb 202429.0729.4328.4329.2929.03362,500
08 Feb 202428.1329.0228.0628.7828.53168,400
07 Feb 202429.0629.4827.9528.0327.78368,100
06 Feb 202428.1229.4828.1229.0628.80274,400
05 Feb 202430.2630.3028.2528.3028.05318,500
02 Feb 202432.1032.8030.2430.6930.42394,100
02 Feb 20240.24 Dividend
01 Feb 202433.1433.8532.7533.4332.90190,700
31 Jan 202434.1934.1932.8932.9032.37134,400
30 Jan 202434.1734.4133.9734.2333.6872,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...