New Zealand markets close in 5 hours 43 minutes

Matthews International Corporation (MATW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.56-0.45 (-1.18%)
At close: 04:00PM EST
37.56 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202337.8938.0537.1737.5637.56106,975
06 Feb 202338.2338.5237.3838.0138.01166,800
03 Feb 202337.7738.8437.7738.6138.61155,700
03 Feb 20230.23 Dividend
02 Feb 202337.2638.5237.0838.1737.94191,000
01 Feb 202336.9737.4236.0237.2036.98198,400
31 Jan 202335.2537.0535.2437.0436.82218,500
30 Jan 202334.6035.9634.5035.2435.03134,900
27 Jan 202336.8437.3134.4334.5834.37233,800
26 Jan 202337.5038.0037.1537.5637.33109,200
25 Jan 202336.1337.5936.0337.5537.3285,900
24 Jan 202336.0736.2635.6236.1535.9353,400
23 Jan 202336.0336.4835.7136.0135.7984,400
20 Jan 202336.4636.4635.7636.1935.97110,000
19 Jan 202336.6836.8036.2236.3236.1087,900
18 Jan 202337.1837.4736.8237.0136.7991,300
17 Jan 202337.0037.5936.8437.0536.83109,100
13 Jan 202336.9937.2836.8937.1536.93139,700
12 Jan 202336.7137.1536.3737.1536.93136,800
11 Jan 202336.7437.0336.3836.6236.4093,700
10 Jan 202337.0037.0036.0436.6436.42141,300
09 Jan 202337.0037.9036.8537.0536.83189,600
06 Jan 202336.0037.3236.0037.1036.88217,700
05 Jan 202334.2436.0033.9935.9535.73141,300
04 Jan 202333.5934.4033.0334.3334.12206,700
03 Jan 202331.0133.2630.9433.1932.99193,800
30 Dec 202230.5030.6630.2530.4430.2664,400
29 Dec 202230.3430.7730.3430.6530.4762,100
28 Dec 202230.9931.2730.0830.0929.9179,000
27 Dec 202230.5430.9930.3730.8530.6659,800
23 Dec 202230.6030.6930.2530.4930.3159,400
22 Dec 202230.2830.6229.8030.5630.3892,400
21 Dec 202230.3930.6630.3530.4230.2473,100
20 Dec 202230.3530.5730.0630.0929.9178,200
19 Dec 202230.2130.5730.1430.3630.18122,000
16 Dec 202230.5331.2930.1230.1229.94462,600
15 Dec 202231.0931.5930.7331.0630.87128,500
14 Dec 202230.2531.4530.2531.2531.06196,900
13 Dec 202231.2431.8329.7830.1329.95377,500
12 Dec 202230.9531.3230.5430.7530.56144,800
09 Dec 202231.0231.4130.8430.9330.74101,300
08 Dec 202232.0132.0130.9131.0930.90162,000
07 Dec 202231.8932.4031.8931.9731.7890,600
06 Dec 202231.5732.0931.2932.0531.86144,300
05 Dec 202231.5731.9731.3531.7431.55141,100
02 Dec 202231.5931.9631.4131.7931.60115,200
01 Dec 202231.6432.2931.3231.9731.78149,600
30 Nov 202232.1032.2530.5731.6631.47207,400
29 Nov 202231.4432.2531.3632.1431.95135,900
28 Nov 202231.1631.7231.1131.5731.38119,300
25 Nov 202231.2531.6431.1131.4231.2378,400
25 Nov 20220.23 Dividend
23 Nov 202231.2731.8831.1031.4331.01117,100
22 Nov 202230.4631.4330.4331.3830.96158,200
21 Nov 202229.8330.4729.3730.4630.05154,900
18 Nov 202228.9130.8428.7330.0129.61465,700
17 Nov 202227.4927.9127.1727.9127.54128,400
16 Nov 202227.8627.9027.4527.4927.1298,400
15 Nov 202228.1228.1627.4927.8527.48109,400
14 Nov 202227.4827.9827.3927.6527.28104,700
11 Nov 202227.3027.7527.2727.4427.0887,800
10 Nov 202227.1127.6026.8227.1626.80120,500
09 Nov 202226.4326.5626.0826.1925.8465,000
08 Nov 202226.7427.1226.2526.4926.1487,400
07 Nov 202226.3526.6626.0926.6426.2996,500
04 Nov 202226.0526.5025.8826.1925.84161,000
03 Nov 202225.9726.0725.7025.7425.4088,700
02 Nov 202226.9827.2326.1626.2525.9083,700
01 Nov 202227.0927.1526.7226.9826.6266,700
31 Oct 202227.0027.0126.4826.8826.52107,500
28 Oct 202226.3827.3326.3827.1826.82107,300
27 Oct 202226.5026.8026.1226.2825.9397,500
26 Oct 202226.2026.5525.7526.1925.8470,700
25 Oct 202225.9326.4525.0526.0425.6994,900
24 Oct 202225.6726.1725.6725.8425.50101,200
21 Oct 202224.8525.6124.6225.6025.2698,800
20 Oct 202225.0225.3924.6224.7324.40113,500
19 Oct 202224.8725.1424.6325.1224.7991,600
18 Oct 202224.4325.1024.4224.9924.66131,000
17 Oct 202223.8924.2723.8424.0923.77145,500
14 Oct 202223.7223.9623.4423.5023.1981,500
13 Oct 202222.5123.6622.3623.4623.15127,900
12 Oct 202223.1523.2222.8522.8622.5685,300
11 Oct 202222.6823.4022.5923.2022.89143,400
10 Oct 202222.2622.8922.2622.7222.42149,200
07 Oct 202222.6322.6322.1722.2321.93115,600
06 Oct 202223.4223.4822.8222.9022.6094,100
05 Oct 202223.3323.5023.1023.4023.09115,200
04 Oct 202223.2323.7823.2323.6823.37133,600
03 Oct 202222.6823.0822.4222.9222.62151,500
30 Sept 202222.3822.7822.2422.4122.11235,800
29 Sept 202222.7022.7022.1322.5222.22122,600
28 Sept 202222.3722.9422.2422.8422.54114,900
27 Sept 202222.7323.3622.1222.2521.95147,500
26 Sept 202222.9623.3822.5222.6322.33129,100
23 Sept 202223.0423.2522.6723.1622.85205,000
22 Sept 202223.4323.4323.1023.2822.97138,500
21 Sept 202223.8524.2623.4823.6023.29120,700
20 Sept 202224.1724.1723.6023.8123.49169,400
19 Sept 202224.3724.7124.3224.4924.16180,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...