New Zealand markets closed

Matson, Inc. (MATX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
128.95-0.04 (-0.03%)
At close: 04:00PM EDT
128.95 0.00 (0.00%)
After hours: 05:43PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2024130.41130.48127.67128.95128.95195,100
26 Jun 2024130.27132.50128.85128.99128.99336,700
25 Jun 2024132.15133.53128.80131.52131.52189,100
24 Jun 2024127.35132.07126.81131.04131.04377,200
21 Jun 2024122.74127.23121.87126.15126.15950,000
20 Jun 2024120.00124.20120.00123.00123.00214,800
18 Jun 2024120.75121.44119.94120.23120.23199,700
17 Jun 2024118.75121.53118.44120.63120.63226,400
14 Jun 2024119.40120.22117.79118.94118.94163,100
13 Jun 2024122.40123.17119.78121.18121.18121,900
12 Jun 2024123.04124.35121.92122.21122.21188,300
11 Jun 2024121.48121.48118.24120.53120.53247,100
10 Jun 2024120.23123.39119.14123.20123.20251,000
07 Jun 2024122.14122.33120.77121.89121.89182,000
06 Jun 2024124.18124.18121.72122.42122.42192,000
05 Jun 2024123.35125.03122.69124.81124.81265,500
04 Jun 2024124.86125.10120.96122.40122.40275,300
03 Jun 2024129.06129.06125.61125.80125.80386,500
31 May 2024124.42129.46124.42128.20128.20407,400
30 May 2024121.52124.20120.58123.75123.75284,000
29 May 2024121.63122.81120.29121.04121.04313,900
28 May 2024121.87123.84121.77123.25123.25362,000
24 May 2024119.90120.86119.11120.65120.65177,800
23 May 2024119.79121.09117.63119.08119.08245,000
22 May 2024115.99119.47114.03119.40119.40350,600
21 May 2024115.09116.08114.45115.93115.93182,200
20 May 2024116.04116.32115.10115.21115.21233,300
17 May 2024115.95116.72115.27116.28116.28182,800
16 May 2024115.17115.87114.31115.47115.47171,200
15 May 2024115.47116.18114.86114.92114.92163,300
14 May 2024116.32116.87114.54115.11115.11161,300
13 May 2024116.94117.32115.12116.00116.00202,800
10 May 2024115.03116.16114.30116.14116.14214,000
09 May 2024111.98115.15111.98114.25114.25304,200
08 May 2024110.60112.49110.60111.83111.83210,200
08 May 20240.32 Dividend
07 May 2024112.34113.45111.97112.03111.71230,200
06 May 2024113.00113.32110.62111.69111.37246,500
03 May 2024110.00113.88110.00113.36113.04364,400
02 May 2024107.40109.92106.64109.11108.80453,100
01 May 2024102.53108.57100.50105.48105.18417,400
30 Apr 2024109.34109.84107.28107.78107.47211,100
29 Apr 2024109.52110.41108.56110.00109.69158,600
26 Apr 2024109.11110.66108.71108.94108.63171,600
25 Apr 2024107.40110.67107.30109.72109.41163,700
24 Apr 2024108.25108.31107.08108.23107.92202,900
23 Apr 2024107.27108.36105.99108.13107.82198,900
22 Apr 2024106.72107.74106.16107.52107.21228,700
19 Apr 2024104.53106.87104.53106.22105.92202,100
18 Apr 2024106.59107.23104.52104.64104.34248,400
17 Apr 2024108.65108.74105.65105.97105.67197,900
16 Apr 2024109.20109.78107.70108.33108.02207,400
15 Apr 2024111.39112.48109.37109.79109.48170,800
12 Apr 2024111.72111.79110.23110.83110.51142,600
11 Apr 2024112.91113.08110.78112.41112.09247,000
10 Apr 2024107.54109.42107.00108.85108.54227,400
09 Apr 2024114.12114.70109.02109.38109.07196,300
08 Apr 2024112.06113.83111.82113.27112.95215,200
05 Apr 2024109.93111.75109.85111.42111.10249,400
04 Apr 2024111.99112.79109.88110.10109.79162,800
03 Apr 2024107.94111.90107.94111.03110.71233,800
02 Apr 2024110.28110.84105.26107.37107.06297,700
01 Apr 2024112.38112.76111.22111.34111.02168,500
28 Mar 2024111.08113.86111.08112.40112.08233,200
27 Mar 2024109.94111.84109.39111.17110.85196,500
26 Mar 2024110.02110.40108.36108.83108.52218,700
25 Mar 2024108.89110.19108.54109.75109.44167,700
22 Mar 2024108.40108.60107.51108.04107.73114,100
21 Mar 2024105.59108.78105.48108.40108.09238,900
20 Mar 2024102.89105.03101.65104.64104.34225,300
19 Mar 2024102.39104.18102.10103.73103.43267,600
18 Mar 2024105.31105.62102.24102.49102.20297,100
15 Mar 2024105.08107.63104.83105.29104.99585,900
14 Mar 2024106.14106.95104.63105.53105.23333,800
13 Mar 2024109.10110.35106.30106.74106.44176,200
12 Mar 2024108.41109.55107.14109.28108.97219,300
11 Mar 2024105.88108.65105.74108.51108.20264,500
08 Mar 2024107.59108.85105.42106.01105.71316,300
07 Mar 2024108.14109.62106.77107.64107.33282,500
06 Mar 2024106.38109.60105.95107.39107.08277,300
05 Mar 2024107.43108.16105.01105.65105.35318,000
04 Mar 2024109.58111.36107.72108.24107.93372,900
01 Mar 2024110.91110.91108.50110.22109.91273,800
29 Feb 2024109.29111.35109.01111.05110.73374,700
28 Feb 2024111.71112.55107.80107.88107.57391,700
27 Feb 2024113.86114.69112.75112.83112.51314,800
26 Feb 2024115.87115.94113.26113.51113.19312,800
23 Feb 2024115.03117.93114.24116.37116.04276,600
22 Feb 2024114.86115.81112.47114.84114.51355,100
21 Feb 2024112.21115.62105.79114.20113.87698,100
20 Feb 2024116.04116.56113.49115.62115.29410,100
16 Feb 2024122.16122.57116.93117.02116.69247,100
15 Feb 2024121.17122.99120.65122.30121.95214,900
14 Feb 2024121.30122.17120.77120.90120.55308,000
13 Feb 2024118.46120.86118.46120.18119.84255,900
12 Feb 2024119.62121.84119.62120.70120.36218,100
09 Feb 2024118.80119.96117.54119.58119.24210,100
08 Feb 2024115.99118.82115.68118.58118.24232,200
07 Feb 2024113.10117.24113.10116.66116.33229,800
07 Feb 20240.32 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...