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

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jan 2022	36.81	37.15	36.47	37.15	37.15	142,500
13 Jan 2022	36.36	37.97	36.36	36.89	36.89	127,800
12 Jan 2022	35.41	36.95	35.10	36.60	36.60	285,900
11 Jan 2022	35.81	35.81	35.15	35.22	35.22	58,600
10 Jan 2022	36.01	36.17	35.35	35.82	35.82	126,200
07 Jan 2022	36.77	37.02	36.00	36.22	36.22	53,400
06 Jan 2022	36.82	37.22	36.48	36.71	36.71	61,700
05 Jan 2022	37.90	37.90	36.51	36.70	36.70	112,800
04 Jan 2022	36.80	37.84	36.80	37.26	37.26	57,600
03 Jan 2022	36.72	37.55	36.56	36.75	36.75	108,600
31 Dec 2021	36.52	36.99	36.27	36.67	36.67	86,200
30 Dec 2021	37.01	37.65	36.34	36.48	36.48	81,700
29 Dec 2021	36.67	37.25	36.59	37.16	37.16	100,800
28 Dec 2021	36.41	36.96	36.30	36.57	36.57	76,000
27 Dec 2021	35.71	36.45	35.36	36.40	36.40	67,000
23 Dec 2021	35.66	35.90	35.36	35.73	35.73	43,000
22 Dec 2021	34.39	35.55	34.28	35.36	35.36	101,100
21 Dec 2021	34.24	35.02	34.24	34.56	34.56	68,200
20 Dec 2021	34.29	34.29	33.32	33.96	33.96	118,400
17 Dec 2021	35.44	35.74	34.74	34.90	34.90	503,400
16 Dec 2021	36.47	36.64	35.31	35.41	35.41	159,300
15 Dec 2021	35.16	35.88	34.81	35.69	35.69	228,800
14 Dec 2021	35.40	36.60	34.98	35.16	35.16	152,100
13 Dec 2021	36.01	36.36	35.57	35.69	35.69	106,700
10 Dec 2021	36.78	36.78	36.01	36.16	36.16	65,800
09 Dec 2021	36.67	37.15	36.46	36.50	36.50	80,000
08 Dec 2021	37.26	37.40	36.54	37.03	37.03	81,600
07 Dec 2021	37.43	37.67	36.76	37.02	37.02	137,400
06 Dec 2021	36.60	37.72	36.60	37.00	37.00	129,100
03 Dec 2021	36.40	36.64	35.91	36.30	36.30	157,500
02 Dec 2021	34.62	36.50	34.58	36.35	36.35	120,900
01 Dec 2021	35.59	35.70	34.03	34.45	34.45	151,400
30 Nov 2021	35.21	35.61	34.20	34.67	34.67	247,100
29 Nov 2021	35.56	36.48	34.98	35.78	35.78	187,100
26 Nov 2021	36.42	37.87	34.54	35.13	35.13	112,500
26 Nov 2021	0.22 Dividend
24 Nov 2021	37.51	38.26	37.24	37.93	37.71	144,500
23 Nov 2021	36.83	38.24	36.48	37.56	37.34	158,600
22 Nov 2021	36.74	38.50	36.64	36.66	36.45	275,800
19 Nov 2021	37.05	37.49	35.52	36.24	36.03	201,900
18 Nov 2021	38.88	38.88	38.21	38.64	38.42	128,200
17 Nov 2021	38.43	38.65	37.74	38.56	38.34	84,900
16 Nov 2021	38.82	38.98	38.51	38.56	38.34	72,500
15 Nov 2021	39.22	39.22	38.48	38.93	38.70	55,400
12 Nov 2021	39.52	39.52	38.88	38.91	38.68	53,400
11 Nov 2021	39.34	39.76	39.10	39.42	39.19	45,100
10 Nov 2021	38.97	39.68	38.67	39.29	39.06	77,000
09 Nov 2021	39.20	39.28	38.23	39.07	38.84	64,500
08 Nov 2021	38.55	39.60	38.55	39.27	39.04	82,900
05 Nov 2021	38.60	39.55	38.51	39.35	39.12	87,400
04 Nov 2021	38.32	38.90	37.54	38.19	37.97	114,400
03 Nov 2021	36.66	38.46	36.13	38.27	38.05	122,800
02 Nov 2021	36.17	37.08	35.78	36.85	36.64	98,700
01 Nov 2021	34.66	36.30	34.64	36.21	36.00	113,000
29 Oct 2021	33.79	34.44	33.66	34.37	34.17	73,300
28 Oct 2021	33.73	34.05	33.69	33.93	33.73	56,500
27 Oct 2021	34.61	34.61	33.36	33.45	33.26	66,700
26 Oct 2021	35.44	35.51	34.72	34.77	34.57	67,500
25 Oct 2021	35.28	35.51	34.88	35.43	35.22	39,200
22 Oct 2021	35.20	35.45	34.83	35.22	35.02	36,000
21 Oct 2021	34.97	35.29	34.62	35.09	34.89	57,000
20 Oct 2021	34.84	35.33	34.42	34.92	34.72	35,900
19 Oct 2021	34.85	35.03	34.44	34.94	34.74	61,000
18 Oct 2021	34.99	35.15	34.57	34.70	34.50	42,800
15 Oct 2021	35.97	35.99	35.13	35.14	34.94	77,100
14 Oct 2021	35.06	35.38	34.65	35.35	35.14	56,200
13 Oct 2021	34.79	34.91	34.45	34.69	34.49	38,600
12 Oct 2021	34.50	35.46	34.44	34.85	34.65	44,700
11 Oct 2021	35.08	35.08	34.28	34.31	34.11	77,900
08 Oct 2021	35.26	35.30	34.94	35.00	34.80	32,900
07 Oct 2021	35.41	35.77	35.06	35.39	35.18	53,600
06 Oct 2021	35.06	35.17	34.28	35.07	34.87	61,000
05 Oct 2021	35.37	35.71	34.91	35.45	35.24	89,700
04 Oct 2021	35.20	35.83	34.48	35.22	35.02	61,400
01 Oct 2021	35.03	35.69	34.70	35.27	35.07	100,000
30 Sep 2021	35.46	35.56	34.61	34.69	34.49	61,500
29 Sep 2021	34.60	35.28	34.43	35.24	35.04	60,300
28 Sep 2021	35.52	35.52	34.34	34.51	34.31	94,800
27 Sep 2021	34.50	35.74	34.50	35.42	35.21	95,400
24 Sep 2021	34.88	35.02	34.39	34.54	34.34	81,400
23 Sep 2021	33.72	35.10	33.72	34.69	34.49	109,100
22 Sep 2021	32.99	34.03	32.99	33.44	33.25	109,400
21 Sep 2021	33.30	33.30	32.60	32.94	32.75	83,000
20 Sep 2021	33.08	33.53	32.56	33.22	33.03	137,600
17 Sep 2021	32.23	33.97	31.88	33.84	33.64	612,100
16 Sep 2021	32.56	32.78	31.42	32.43	32.24	202,200
15 Sep 2021	32.00	32.84	31.77	32.39	32.20	173,300
14 Sep 2021	33.10	33.10	31.95	32.13	31.94	126,200
13 Sep 2021	33.04	33.45	32.50	33.06	32.87	123,500
10 Sep 2021	34.84	35.16	33.17	33.24	33.05	120,600
09 Sep 2021	35.55	35.70	34.64	34.64	34.44	76,800
08 Sep 2021	35.14	35.81	35.14	35.63	35.42	160,000
07 Sep 2021	35.34	35.88	34.91	35.41	35.20	129,800
03 Sep 2021	36.96	36.96	35.10	35.20	35.00	109,800
02 Sep 2021	37.36	37.51	36.72	37.14	36.92	119,400
01 Sep 2021	37.01	37.20	36.33	37.13	36.91	90,600
31 Aug 2021	35.68	37.10	35.62	37.03	36.82	145,700
30 Aug 2021	35.77	35.77	35.31	35.56	35.35	84,100
27 Aug 2021	34.43	35.95	34.43	35.75	35.54	89,000
26 Aug 2021	34.88	34.99	34.31	34.41	34.21	55,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,768.15-22.01(-0.17%)

NZD/USD0.6808-0.0055(-0.80%)

ALL ORDS7,717.10-80.40(-1.03%)

OIL84.27+0.45(+0.54%)

GOLD1,817.30+0.80(+0.04%)

Matthews International Corporation (MATW)

NZX 50
12,768.15
-22.01(-0.17%)

NZD/USD
0.6808
-0.0055(-0.80%)

ALL ORDS
7,717.10
-80.40(-1.03%)

OIL
84.27
+0.45(+0.54%)

GOLD
1,817.30
+0.80(+0.04%)