New Zealand markets closed

Matthews International Corporation (MATW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.16-0.12 (-0.52%)
At close: 04:00PM EDT
23.16 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202223.0423.2522.6723.1623.16205,000
22 Sept 202223.4323.4323.1023.2823.28138,500
21 Sept 202223.8524.2623.4823.6023.60120,700
20 Sept 202224.1724.1723.6023.8123.81169,400
19 Sept 202224.3724.7124.3224.4924.49180,500
16 Sept 202223.9224.5223.5924.4124.41532,200
15 Sept 202224.1724.3623.9824.1124.11134,700
14 Sept 202224.4624.5024.0524.3024.30140,300
13 Sept 202225.3425.3424.3424.4524.45142,700
12 Sept 202225.4525.6925.4225.6425.64115,700
09 Sept 202224.8125.2824.8125.2225.22113,800
08 Sept 202224.6724.6824.2324.5724.57114,000
07 Sept 202224.6525.0324.4724.8924.89129,400
06 Sept 202225.0325.0924.4124.8224.82190,600
02 Sept 202225.6325.7824.8725.0125.01141,600
01 Sept 202224.9425.6024.7325.3925.39182,200
31 Aug 202225.7425.7425.0125.0125.01143,300
30 Aug 202226.1026.2025.5925.7825.78135,700
29 Aug 202226.1426.2325.9126.1226.1282,100
26 Aug 202227.1427.1426.1326.1526.15116,700
25 Aug 202226.7427.4526.7427.2127.2189,200
24 Aug 202226.6826.8526.5826.7926.7963,200
23 Aug 202226.7027.2226.6626.8026.80110,100
22 Aug 202227.5327.5626.7326.8426.84128,200
19 Aug 202227.5827.8827.4427.7027.70127,500
18 Aug 202227.3527.7927.2027.7627.7693,200
17 Aug 202227.0827.4027.0027.3327.3374,900
16 Aug 202226.8027.1726.5327.1427.1481,700
15 Aug 202226.5126.8726.3426.8726.8771,100
12 Aug 202226.6726.8826.4526.5826.58123,300
11 Aug 202226.7627.0026.2726.5126.5198,700
10 Aug 202226.0026.9825.8326.7126.71159,800
09 Aug 202225.7125.9825.5425.7425.74151,700
08 Aug 202225.6226.1225.6225.6925.69182,000
05 Aug 202225.5625.8725.2225.6425.64131,100
05 Aug 20220.22 Dividend
04 Aug 202226.3526.4925.8625.9825.76104,300
03 Aug 202226.8726.8726.3426.3726.1597,100
02 Aug 202227.7527.7526.6426.6826.4596,000
01 Aug 202227.8328.1127.2327.8127.57127,000
29 Jul 202227.8828.9827.7127.9527.71110,900
28 Jul 202227.6527.7927.2227.4327.20136,700
27 Jul 202226.9727.5026.9727.4627.23104,800
26 Jul 202227.0127.3226.9026.9426.7140,200
25 Jul 202227.2727.5327.0627.2026.9750,500
22 Jul 202227.4227.5226.9627.3127.0878,400
21 Jul 202227.5527.6626.7427.4227.1986,200
20 Jul 202227.4427.8327.2727.6927.4699,900
19 Jul 202227.1327.8527.0527.3927.1698,800
18 Jul 202227.3627.5126.6726.8026.5747,000
15 Jul 202227.0827.2226.6327.0426.8180,500
14 Jul 202226.4226.5926.2526.5626.3447,200
13 Jul 202226.9427.0826.6626.7926.5658,600
12 Jul 202227.2627.8427.0427.1626.9364,800
11 Jul 202227.5227.7227.2327.3227.0957,700
08 Jul 202228.0628.2027.7227.8027.5658,100
07 Jul 202227.9128.3227.9128.1127.8753,800
06 Jul 202228.5028.5227.5827.8227.5880,800
05 Jul 202228.2528.6627.7328.5528.31140,300
01 Jul 202228.5128.7828.1328.7128.4792,600
30 Jun 202228.1628.7527.8928.6728.43114,000
29 Jun 202228.8328.8328.1228.5228.2878,800
28 Jun 202229.4129.7728.6628.6628.4266,600
27 Jun 202229.2029.4828.9329.3129.0673,000
24 Jun 202228.1729.0028.1728.9828.73260,200
23 Jun 202228.4228.6327.7828.1027.86107,200
22 Jun 202228.0928.6728.0928.4828.2490,000
21 Jun 202228.2828.5627.6228.2027.96121,100
17 Jun 202228.2428.4127.7927.9427.70334,000
16 Jun 202229.1929.1927.8027.9727.73171,800
15 Jun 202229.5729.9629.4329.5629.31104,700
14 Jun 202229.0529.6528.9129.4129.16116,300
13 Jun 202229.8430.0629.0529.1128.86154,600
10 Jun 202230.7130.7130.2230.3130.0589,200
09 Jun 202231.3631.7030.8330.9530.6987,400
08 Jun 202232.5032.5231.2631.5231.25136,400
07 Jun 202232.1532.8132.0832.6232.3499,400
06 Jun 202232.5832.6932.1532.2531.98103,100
03 Jun 202232.8232.8532.1432.2431.97105,100
02 Jun 202232.2132.9732.1232.8232.54104,700
01 Jun 202232.5732.5731.7231.9531.68103,400
31 May 202232.1832.7331.7832.3632.09187,700
27 May 202232.4532.8332.3332.5032.22172,400
26 May 202231.8732.4231.8732.2531.9880,100
25 May 202231.1631.8431.1631.5931.32107,000
24 May 202230.8831.4530.3831.3431.07121,300
23 May 202231.2031.2430.6330.8730.61129,600
20 May 202231.1531.2530.4930.8330.57132,100
19 May 202230.7431.3930.4330.8430.58157,800
18 May 202231.5231.8530.8230.9430.68174,900
17 May 202230.9431.8230.9431.7331.46109,700
16 May 202230.1030.7730.1030.5830.32124,800
13 May 202230.0930.5530.0630.1029.85139,700
12 May 202229.1430.0529.0029.9629.71145,900
11 May 202229.6430.2529.0729.2228.9797,200
10 May 202230.4930.6729.2029.5129.26121,800
09 May 202229.6030.8429.6030.2830.02141,100
06 May 202230.0930.4029.8130.0929.84112,900
06 May 20220.22 Dividend
05 May 202230.9331.0930.0330.3429.86111,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...