New Zealand markets closed

Matthews International Corporation (MATW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.98+0.88 (+3.13%)
At close: 04:00PM EDT
28.98 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202228.1729.0028.1728.9828.98260,200
23 Jun 202228.4228.6327.7828.1028.10107,200
22 Jun 202228.0928.6728.0928.4828.4890,000
21 Jun 202228.2828.5627.6228.2028.20121,100
17 Jun 202228.2428.4127.7927.9427.94334,000
16 Jun 202229.1929.1927.8027.9727.97171,800
15 Jun 202229.5729.9629.4329.5629.56104,700
14 Jun 202229.0529.6528.9129.4129.41116,300
13 Jun 202229.8430.0629.0529.1129.11154,600
10 Jun 202230.7130.7130.2230.3130.3189,200
09 Jun 202231.3631.7030.8330.9530.9587,400
08 Jun 202232.5032.5231.2631.5231.52136,400
07 Jun 202232.1532.8132.0832.6232.6299,400
06 Jun 202232.5832.6932.1532.2532.25103,100
03 Jun 202232.8232.8532.1432.2432.24105,100
02 Jun 202232.2132.9732.1232.8232.82104,700
01 Jun 202232.5732.5731.7231.9531.95103,400
31 May 202232.1832.7331.7832.3632.36187,700
27 May 202232.4532.8332.3332.5032.50172,400
26 May 202231.8732.4231.8732.2532.2580,100
25 May 202231.1631.8431.1631.5931.59107,000
24 May 202230.8831.4530.3831.3431.34121,300
23 May 202231.2031.2430.6330.8730.87129,600
20 May 202231.1531.2530.4930.8330.83132,100
19 May 202230.7431.3930.4330.8430.84157,800
18 May 202231.5231.8530.8230.9430.94174,900
17 May 202230.9431.8230.9431.7331.73109,700
16 May 202230.1030.7730.1030.5830.58124,800
13 May 202230.0930.5530.0630.1030.10139,700
12 May 202229.1430.0529.0029.9629.96145,900
11 May 202229.6430.2529.0729.2229.2297,200
10 May 202230.4930.6729.2029.5129.51121,800
09 May 202229.6030.8429.6030.2830.28141,100
06 May 202230.0930.4029.8130.0930.09112,900
06 May 20220.22 Dividend
05 May 202230.9331.0930.0330.3430.12111,700
04 May 202230.5031.2530.3931.1630.93158,400
03 May 202230.1330.8829.8430.6030.38127,700
02 May 202230.0030.6629.7230.2530.03222,400
29 Apr 202230.3830.7529.7029.8129.59192,800
28 Apr 202229.8930.6329.5330.5530.3394,400
27 Apr 202229.5330.0429.1329.6429.4394,700
26 Apr 202231.0331.1029.3329.4229.21114,700
25 Apr 202231.5431.7130.7531.2731.04138,100
22 Apr 202231.4831.8631.4331.7331.5087,200
21 Apr 202231.0631.7730.9631.6431.41134,700
20 Apr 202230.4831.1630.4330.9430.72137,500
19 Apr 202229.8830.5029.7430.1829.96108,100
18 Apr 202230.2930.4729.5429.7529.53108,200
14 Apr 202230.9531.2530.2430.2930.0790,400
13 Apr 202230.8731.1630.6030.9530.7368,700
12 Apr 202231.1231.4930.6530.7430.5293,700
11 Apr 202231.1631.6930.9230.9630.74124,100
08 Apr 202231.5531.9531.3431.3831.15109,900
07 Apr 202231.9631.9631.0031.3931.16126,000
06 Apr 202231.8732.1031.6731.9731.74164,700
05 Apr 202232.4233.0032.0232.0331.80115,700
04 Apr 202232.9033.0032.4632.6632.42117,200
01 Apr 202232.6033.0731.9732.9032.66209,900
31 Mar 202232.4032.5731.9532.3632.13161,100
30 Mar 202233.0133.1432.3432.4232.18114,700
29 Mar 202232.6633.2432.6133.0732.83148,400
28 Mar 202232.4032.5031.8432.3732.1482,200
25 Mar 202232.8233.1932.4932.5432.30106,200
24 Mar 202232.6532.6732.3232.6332.3987,900
23 Mar 202233.2933.2932.2732.4732.23109,100
22 Mar 202234.0834.2733.1733.2332.99101,200
21 Mar 202234.0434.2933.4833.8833.63103,600
18 Mar 202233.7834.2733.3933.8633.61472,500
17 Mar 202233.8934.2533.7233.9933.7487,100
16 Mar 202233.5934.0833.5034.0033.75144,200
15 Mar 202233.7834.1732.9433.3233.08115,900
14 Mar 202233.5633.9133.3533.6233.3880,400
11 Mar 202233.2933.8333.2933.3333.09122,000
10 Mar 202232.7633.2632.4333.1932.9578,600
09 Mar 202232.8933.4232.8433.1932.95109,000
08 Mar 202232.9933.3432.1432.3232.09113,800
07 Mar 202233.9133.9132.8633.0432.8086,400
04 Mar 202233.4733.8833.3633.7933.5471,600
03 Mar 202233.9133.9833.3833.9133.6675,700
02 Mar 202232.8733.9432.8733.6733.4365,100
01 Mar 202232.9333.1632.2432.6932.45167,300
28 Feb 202233.5933.9832.9233.1832.94149,900
25 Feb 202232.9833.9932.7333.8233.5787,200
24 Feb 202232.0832.7831.6032.7332.4990,100
23 Feb 202233.5834.0032.6832.8232.5884,400
22 Feb 202234.5934.9633.0633.2433.00158,000
18 Feb 202234.5535.1434.3534.6934.44115,500
17 Feb 202234.1734.8334.0634.7334.4883,600
16 Feb 202234.0334.6833.9534.6134.3661,500
15 Feb 202234.0234.4633.8934.2534.0075,000
14 Feb 202233.4333.9033.1933.6833.44105,100
11 Feb 202233.8034.5933.1933.4833.2473,300
10 Feb 202234.0434.3233.4933.6833.44113,900
09 Feb 202234.7835.0234.2334.2734.0270,500
08 Feb 202233.9034.5933.7634.4634.2170,600
07 Feb 202233.7634.2433.5433.8033.5569,400
04 Feb 202234.2234.2533.2633.8133.5699,000
04 Feb 20220.22 Dividend
03 Feb 202234.2134.8534.2134.4633.9986,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...