Mail

MATW - Matthews International Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	38.61	38.63	38.13	38.47	38.47	15,236
31 May 2023	39.53	39.53	38.18	38.50	38.50	162,500
30 May 2023	39.12	39.67	39.01	39.51	39.51	75,800
26 May 2023	38.82	39.60	38.39	39.45	39.45	73,300
25 May 2023	39.52	39.61	38.04	38.79	38.79	75,300
24 May 2023	39.93	39.99	39.01	39.77	39.77	139,200
23 May 2023	39.06	40.44	38.67	40.13	40.13	95,800
22 May 2023	39.51	39.68	38.98	39.30	39.30	64,800
19 May 2023	39.68	39.75	38.83	39.53	39.53	128,600
18 May 2023	38.38	39.47	38.31	39.25	39.25	73,500
17 May 2023	37.77	38.63	37.00	38.42	38.42	67,200
16 May 2023	37.83	37.90	37.16	37.44	37.44	61,500
15 May 2023	37.75	38.18	37.67	38.04	38.04	46,300
12 May 2023	37.64	37.98	37.26	37.85	37.85	37,300
11 May 2023	37.31	37.73	37.03	37.66	37.66	42,400
10 May 2023	37.84	37.96	37.33	37.71	37.71	60,000
09 May 2023	37.22	37.54	36.83	37.36	37.36	50,100
08 May 2023	38.07	38.07	37.25	37.44	37.44	44,000
05 May 2023	37.28	38.20	37.28	38.08	38.08	86,800
05 May 2023	0.23 Dividend
04 May 2023	37.42	37.48	36.35	37.05	36.82	141,000
03 May 2023	38.90	39.71	37.60	37.68	37.45	163,900
02 May 2023	39.25	39.62	38.48	38.96	38.72	123,400
01 May 2023	37.84	40.49	37.70	39.54	39.29	137,300
28 Apr 2023	36.98	38.65	36.77	37.87	37.63	178,500
27 Apr 2023	35.39	36.18	35.39	35.87	35.65	75,600
26 Apr 2023	35.97	36.06	35.18	35.36	35.14	86,500
25 Apr 2023	37.45	37.66	36.01	36.20	35.98	123,800
24 Apr 2023	38.05	38.43	37.67	37.72	37.49	71,300
21 Apr 2023	38.59	38.59	37.59	38.12	37.88	62,400
20 Apr 2023	38.12	38.76	38.12	38.67	38.43	88,600
19 Apr 2023	38.01	38.52	37.90	38.46	38.22	84,800
18 Apr 2023	37.74	38.37	37.55	38.23	37.99	145,800
17 Apr 2023	37.11	37.87	37.06	37.77	37.54	65,600
14 Apr 2023	37.67	38.06	36.84	37.10	36.87	104,200
13 Apr 2023	36.93	37.64	36.65	37.44	37.21	117,300
12 Apr 2023	36.77	37.17	36.77	36.96	36.73	60,500
11 Apr 2023	36.20	36.75	36.04	36.56	36.33	76,500
10 Apr 2023	35.28	36.15	35.28	36.04	35.82	100,700
06 Apr 2023	35.25	35.70	35.07	35.36	35.14	65,000
05 Apr 2023	35.19	35.29	34.76	35.11	34.89	78,700
04 Apr 2023	36.03	36.10	35.10	35.35	35.13	103,900
03 Apr 2023	36.20	36.38	35.68	35.89	35.67	103,400
31 Mar 2023	35.93	36.15	35.69	36.06	35.84	107,500
30 Mar 2023	35.29	36.25	35.29	35.64	35.42	76,900
29 Mar 2023	35.68	35.79	35.03	35.18	34.96	66,300
28 Mar 2023	34.98	35.54	34.84	35.48	35.26	122,900
27 Mar 2023	35.02	35.26	34.81	35.05	34.83	80,600
24 Mar 2023	34.15	34.88	34.15	34.73	34.51	94,000
23 Mar 2023	35.39	35.55	34.28	34.51	34.30	128,600
22 Mar 2023	36.19	36.32	35.33	35.44	35.22	76,500
21 Mar 2023	35.90	36.70	35.90	36.07	35.85	149,700
20 Mar 2023	35.21	35.91	35.00	35.34	35.12	122,700
17 Mar 2023	35.77	36.03	34.67	34.89	34.67	676,200
16 Mar 2023	35.49	36.42	34.73	36.10	35.88	117,400
15 Mar 2023	35.04	36.05	34.77	35.92	35.70	172,400
14 Mar 2023	36.14	36.43	35.62	35.84	35.62	108,900
13 Mar 2023	35.77	36.17	35.22	35.33	35.11	119,800
10 Mar 2023	36.56	36.68	35.85	36.26	36.03	106,900
09 Mar 2023	37.37	37.40	36.75	36.75	36.52	83,600
08 Mar 2023	37.58	37.77	36.84	37.29	37.06	81,900
07 Mar 2023	37.62	37.77	37.01	37.44	37.21	133,300
06 Mar 2023	38.97	38.97	37.19	37.41	37.18	159,800
03 Mar 2023	39.53	39.53	38.57	38.97	38.73	86,200
02 Mar 2023	38.45	39.57	38.21	39.39	39.15	125,800
01 Mar 2023	38.16	39.18	38.02	38.64	38.40	142,500
28 Feb 2023	37.32	38.25	37.32	38.16	37.92	182,000
27 Feb 2023	37.71	38.03	37.21	37.37	37.14	86,000
24 Feb 2023	37.90	37.95	37.27	37.40	37.17	90,300
23 Feb 2023	38.07	38.45	37.93	38.29	38.05	97,300
22 Feb 2023	38.11	38.88	37.89	37.97	37.73	150,400
21 Feb 2023	38.99	39.14	38.06	38.15	37.91	118,500
17 Feb 2023	39.41	39.64	38.97	39.25	39.01	216,200
16 Feb 2023	38.77	39.31	38.49	39.16	38.92	126,000
15 Feb 2023	37.95	39.28	37.65	39.16	38.92	121,600
14 Feb 2023	38.05	38.82	37.91	38.32	38.08	141,500
13 Feb 2023	37.50	38.16	37.42	38.12	37.88	96,800
10 Feb 2023	37.00	37.49	36.97	37.43	37.20	98,300
09 Feb 2023	37.30	37.46	36.79	36.98	36.75	113,200
08 Feb 2023	37.20	37.34	36.56	37.05	36.82	102,800
07 Feb 2023	37.89	38.05	37.12	37.56	37.33	111,000
06 Feb 2023	38.23	38.52	37.38	38.01	37.77	166,800
03 Feb 2023	37.77	38.84	37.77	38.61	38.37	155,700
03 Feb 2023	0.23 Dividend
02 Feb 2023	37.26	38.52	37.08	38.17	37.70	191,000
01 Feb 2023	36.97	37.42	36.02	37.20	36.75	198,400
31 Jan 2023	35.25	37.05	35.24	37.04	36.59	218,500
30 Jan 2023	34.60	35.96	34.50	35.24	34.81	134,900
27 Jan 2023	36.84	37.31	34.43	34.58	34.16	233,800
26 Jan 2023	37.50	38.00	37.15	37.56	37.10	109,200
25 Jan 2023	36.13	37.59	36.03	37.55	37.09	85,900
24 Jan 2023	36.07	36.26	35.62	36.15	35.71	53,400
23 Jan 2023	36.03	36.48	35.71	36.01	35.57	84,400
20 Jan 2023	36.46	36.46	35.76	36.19	35.75	110,000
19 Jan 2023	36.68	36.80	36.22	36.32	35.88	87,900
18 Jan 2023	37.18	37.47	36.82	37.01	36.56	91,300
17 Jan 2023	37.00	37.59	36.84	37.05	36.60	109,100
13 Jan 2023	36.99	37.28	36.89	37.15	36.70	139,700
12 Jan 2023	36.71	37.15	36.37	37.15	36.70	136,800
11 Jan 2023	36.74	37.03	36.38	36.62	36.17	93,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...