New Zealand markets close in 5 hours 24 minutes

Matthews International Corporation (MATW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.15+0.26 (+0.70%)
At close: 04:00PM EST
37.15 0.00 (0.00%)
After hours: 05:39PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202236.8137.1536.4737.1537.15142,500
13 Jan 202236.3637.9736.3636.8936.89127,800
12 Jan 202235.4136.9535.1036.6036.60285,900
11 Jan 202235.8135.8135.1535.2235.2258,600
10 Jan 202236.0136.1735.3535.8235.82126,200
07 Jan 202236.7737.0236.0036.2236.2253,400
06 Jan 202236.8237.2236.4836.7136.7161,700
05 Jan 202237.9037.9036.5136.7036.70112,800
04 Jan 202236.8037.8436.8037.2637.2657,600
03 Jan 202236.7237.5536.5636.7536.75108,600
31 Dec 202136.5236.9936.2736.6736.6786,200
30 Dec 202137.0137.6536.3436.4836.4881,700
29 Dec 202136.6737.2536.5937.1637.16100,800
28 Dec 202136.4136.9636.3036.5736.5776,000
27 Dec 202135.7136.4535.3636.4036.4067,000
23 Dec 202135.6635.9035.3635.7335.7343,000
22 Dec 202134.3935.5534.2835.3635.36101,100
21 Dec 202134.2435.0234.2434.5634.5668,200
20 Dec 202134.2934.2933.3233.9633.96118,400
17 Dec 202135.4435.7434.7434.9034.90503,400
16 Dec 202136.4736.6435.3135.4135.41159,300
15 Dec 202135.1635.8834.8135.6935.69228,800
14 Dec 202135.4036.6034.9835.1635.16152,100
13 Dec 202136.0136.3635.5735.6935.69106,700
10 Dec 202136.7836.7836.0136.1636.1665,800
09 Dec 202136.6737.1536.4636.5036.5080,000
08 Dec 202137.2637.4036.5437.0337.0381,600
07 Dec 202137.4337.6736.7637.0237.02137,400
06 Dec 202136.6037.7236.6037.0037.00129,100
03 Dec 202136.4036.6435.9136.3036.30157,500
02 Dec 202134.6236.5034.5836.3536.35120,900
01 Dec 202135.5935.7034.0334.4534.45151,400
30 Nov 202135.2135.6134.2034.6734.67247,100
29 Nov 202135.5636.4834.9835.7835.78187,100
26 Nov 202136.4237.8734.5435.1335.13112,500
26 Nov 20210.22 Dividend
24 Nov 202137.5138.2637.2437.9337.71144,500
23 Nov 202136.8338.2436.4837.5637.34158,600
22 Nov 202136.7438.5036.6436.6636.45275,800
19 Nov 202137.0537.4935.5236.2436.03201,900
18 Nov 202138.8838.8838.2138.6438.42128,200
17 Nov 202138.4338.6537.7438.5638.3484,900
16 Nov 202138.8238.9838.5138.5638.3472,500
15 Nov 202139.2239.2238.4838.9338.7055,400
12 Nov 202139.5239.5238.8838.9138.6853,400
11 Nov 202139.3439.7639.1039.4239.1945,100
10 Nov 202138.9739.6838.6739.2939.0677,000
09 Nov 202139.2039.2838.2339.0738.8464,500
08 Nov 202138.5539.6038.5539.2739.0482,900
05 Nov 202138.6039.5538.5139.3539.1287,400
04 Nov 202138.3238.9037.5438.1937.97114,400
03 Nov 202136.6638.4636.1338.2738.05122,800
02 Nov 202136.1737.0835.7836.8536.6498,700
01 Nov 202134.6636.3034.6436.2136.00113,000
29 Oct 202133.7934.4433.6634.3734.1773,300
28 Oct 202133.7334.0533.6933.9333.7356,500
27 Oct 202134.6134.6133.3633.4533.2666,700
26 Oct 202135.4435.5134.7234.7734.5767,500
25 Oct 202135.2835.5134.8835.4335.2239,200
22 Oct 202135.2035.4534.8335.2235.0236,000
21 Oct 202134.9735.2934.6235.0934.8957,000
20 Oct 202134.8435.3334.4234.9234.7235,900
19 Oct 202134.8535.0334.4434.9434.7461,000
18 Oct 202134.9935.1534.5734.7034.5042,800
15 Oct 202135.9735.9935.1335.1434.9477,100
14 Oct 202135.0635.3834.6535.3535.1456,200
13 Oct 202134.7934.9134.4534.6934.4938,600
12 Oct 202134.5035.4634.4434.8534.6544,700
11 Oct 202135.0835.0834.2834.3134.1177,900
08 Oct 202135.2635.3034.9435.0034.8032,900
07 Oct 202135.4135.7735.0635.3935.1853,600
06 Oct 202135.0635.1734.2835.0734.8761,000
05 Oct 202135.3735.7134.9135.4535.2489,700
04 Oct 202135.2035.8334.4835.2235.0261,400
01 Oct 202135.0335.6934.7035.2735.07100,000
30 Sep 202135.4635.5634.6134.6934.4961,500
29 Sep 202134.6035.2834.4335.2435.0460,300
28 Sep 202135.5235.5234.3434.5134.3194,800
27 Sep 202134.5035.7434.5035.4235.2195,400
24 Sep 202134.8835.0234.3934.5434.3481,400
23 Sep 202133.7235.1033.7234.6934.49109,100
22 Sep 202132.9934.0332.9933.4433.25109,400
21 Sep 202133.3033.3032.6032.9432.7583,000
20 Sep 202133.0833.5332.5633.2233.03137,600
17 Sep 202132.2333.9731.8833.8433.64612,100
16 Sep 202132.5632.7831.4232.4332.24202,200
15 Sep 202132.0032.8431.7732.3932.20173,300
14 Sep 202133.1033.1031.9532.1331.94126,200
13 Sep 202133.0433.4532.5033.0632.87123,500
10 Sep 202134.8435.1633.1733.2433.05120,600
09 Sep 202135.5535.7034.6434.6434.4476,800
08 Sep 202135.1435.8135.1435.6335.42160,000
07 Sep 202135.3435.8834.9135.4135.20129,800
03 Sep 202136.9636.9635.1035.2035.00109,800
02 Sep 202137.3637.5136.7237.1436.92119,400
01 Sep 202137.0137.2036.3337.1336.9190,600
31 Aug 202135.6837.1035.6237.0336.82145,700
30 Aug 202135.7735.7735.3135.5635.3584,100
27 Aug 202134.4335.9534.4335.7535.5489,000
26 Aug 202134.8834.9934.3134.4134.2155,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...