MATW - Matthews International Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202338.6138.6338.1338.4738.4715,236
31 May 202339.5339.5338.1838.5038.50162,500
30 May 202339.1239.6739.0139.5139.5175,800
26 May 202338.8239.6038.3939.4539.4573,300
25 May 202339.5239.6138.0438.7938.7975,300
24 May 202339.9339.9939.0139.7739.77139,200
23 May 202339.0640.4438.6740.1340.1395,800
22 May 202339.5139.6838.9839.3039.3064,800
19 May 202339.6839.7538.8339.5339.53128,600
18 May 202338.3839.4738.3139.2539.2573,500
17 May 202337.7738.6337.0038.4238.4267,200
16 May 202337.8337.9037.1637.4437.4461,500
15 May 202337.7538.1837.6738.0438.0446,300
12 May 202337.6437.9837.2637.8537.8537,300
11 May 202337.3137.7337.0337.6637.6642,400
10 May 202337.8437.9637.3337.7137.7160,000
09 May 202337.2237.5436.8337.3637.3650,100
08 May 202338.0738.0737.2537.4437.4444,000
05 May 202337.2838.2037.2838.0838.0886,800
05 May 20230.23 Dividend
04 May 202337.4237.4836.3537.0536.82141,000
03 May 202338.9039.7137.6037.6837.45163,900
02 May 202339.2539.6238.4838.9638.72123,400
01 May 202337.8440.4937.7039.5439.29137,300
28 Apr 202336.9838.6536.7737.8737.63178,500
27 Apr 202335.3936.1835.3935.8735.6575,600
26 Apr 202335.9736.0635.1835.3635.1486,500
25 Apr 202337.4537.6636.0136.2035.98123,800
24 Apr 202338.0538.4337.6737.7237.4971,300
21 Apr 202338.5938.5937.5938.1237.8862,400
20 Apr 202338.1238.7638.1238.6738.4388,600
19 Apr 202338.0138.5237.9038.4638.2284,800
18 Apr 202337.7438.3737.5538.2337.99145,800
17 Apr 202337.1137.8737.0637.7737.5465,600
14 Apr 202337.6738.0636.8437.1036.87104,200
13 Apr 202336.9337.6436.6537.4437.21117,300
12 Apr 202336.7737.1736.7736.9636.7360,500
11 Apr 202336.2036.7536.0436.5636.3376,500
10 Apr 202335.2836.1535.2836.0435.82100,700
06 Apr 202335.2535.7035.0735.3635.1465,000
05 Apr 202335.1935.2934.7635.1134.8978,700
04 Apr 202336.0336.1035.1035.3535.13103,900
03 Apr 202336.2036.3835.6835.8935.67103,400
31 Mar 202335.9336.1535.6936.0635.84107,500
30 Mar 202335.2936.2535.2935.6435.4276,900
29 Mar 202335.6835.7935.0335.1834.9666,300
28 Mar 202334.9835.5434.8435.4835.26122,900
27 Mar 202335.0235.2634.8135.0534.8380,600
24 Mar 202334.1534.8834.1534.7334.5194,000
23 Mar 202335.3935.5534.2834.5134.30128,600
22 Mar 202336.1936.3235.3335.4435.2276,500
21 Mar 202335.9036.7035.9036.0735.85149,700
20 Mar 202335.2135.9135.0035.3435.12122,700
17 Mar 202335.7736.0334.6734.8934.67676,200
16 Mar 202335.4936.4234.7336.1035.88117,400
15 Mar 202335.0436.0534.7735.9235.70172,400
14 Mar 202336.1436.4335.6235.8435.62108,900
13 Mar 202335.7736.1735.2235.3335.11119,800
10 Mar 202336.5636.6835.8536.2636.03106,900
09 Mar 202337.3737.4036.7536.7536.5283,600
08 Mar 202337.5837.7736.8437.2937.0681,900
07 Mar 202337.6237.7737.0137.4437.21133,300
06 Mar 202338.9738.9737.1937.4137.18159,800
03 Mar 202339.5339.5338.5738.9738.7386,200
02 Mar 202338.4539.5738.2139.3939.15125,800
01 Mar 202338.1639.1838.0238.6438.40142,500
28 Feb 202337.3238.2537.3238.1637.92182,000
27 Feb 202337.7138.0337.2137.3737.1486,000
24 Feb 202337.9037.9537.2737.4037.1790,300
23 Feb 202338.0738.4537.9338.2938.0597,300
22 Feb 202338.1138.8837.8937.9737.73150,400
21 Feb 202338.9939.1438.0638.1537.91118,500
17 Feb 202339.4139.6438.9739.2539.01216,200
16 Feb 202338.7739.3138.4939.1638.92126,000
15 Feb 202337.9539.2837.6539.1638.92121,600
14 Feb 202338.0538.8237.9138.3238.08141,500
13 Feb 202337.5038.1637.4238.1237.8896,800
10 Feb 202337.0037.4936.9737.4337.2098,300
09 Feb 202337.3037.4636.7936.9836.75113,200
08 Feb 202337.2037.3436.5637.0536.82102,800
07 Feb 202337.8938.0537.1237.5637.33111,000
06 Feb 202338.2338.5237.3838.0137.77166,800
03 Feb 202337.7738.8437.7738.6138.37155,700
03 Feb 20230.23 Dividend
02 Feb 202337.2638.5237.0838.1737.70191,000
01 Feb 202336.9737.4236.0237.2036.75198,400
31 Jan 202335.2537.0535.2437.0436.59218,500
30 Jan 202334.6035.9634.5035.2434.81134,900
27 Jan 202336.8437.3134.4334.5834.16233,800
26 Jan 202337.5038.0037.1537.5637.10109,200
25 Jan 202336.1337.5936.0337.5537.0985,900
24 Jan 202336.0736.2635.6236.1535.7153,400
23 Jan 202336.0336.4835.7136.0135.5784,400
20 Jan 202336.4636.4635.7636.1935.75110,000
19 Jan 202336.6836.8036.2236.3235.8887,900
18 Jan 202337.1837.4736.8237.0136.5691,300
17 Jan 202337.0037.5936.8437.0536.60109,100
13 Jan 202336.9937.2836.8937.1536.70139,700
12 Jan 202336.7137.1536.3737.1536.70136,800
11 Jan 202336.7437.0336.3836.6236.1793,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...