Canada markets open in 9 hours 15 minutes

Matson, Inc. (MATX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
105.48-2.30 (-2.13%)
At close: 04:00PM EDT
105.48 0.00 (0.00%)
After hours: 05:05PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024102.53108.57100.50105.48105.48417,400
Apr 30, 2024109.34109.84107.28107.78107.78211,100
Apr 29, 2024109.52110.41108.56110.00110.00158,600
Apr 26, 2024109.11110.66108.71108.94108.94171,600
Apr 25, 2024107.40110.67107.30109.72109.72163,700
Apr 24, 2024108.25108.31107.08108.23108.23202,900
Apr 23, 2024107.27108.36105.99108.13108.13198,900
Apr 22, 2024106.72107.74106.16107.52107.52228,700
Apr 19, 2024104.53106.87104.53106.22106.22202,100
Apr 18, 2024106.59107.23104.52104.64104.64248,400
Apr 17, 2024108.65108.74105.65105.97105.97197,900
Apr 16, 2024109.20109.78107.70108.33108.33207,400
Apr 15, 2024111.39112.48109.37109.79109.79170,800
Apr 12, 2024111.72111.79110.23110.83110.83142,600
Apr 11, 2024112.91113.08110.78112.41112.41247,000
Apr 10, 2024107.54109.42107.00108.85108.85227,400
Apr 09, 2024114.12114.70109.02109.38109.38196,300
Apr 08, 2024112.06113.83111.82113.27113.27215,200
Apr 05, 2024109.93111.75109.85111.42111.42249,400
Apr 04, 2024111.99112.79109.88110.10110.10162,800
Apr 03, 2024107.94111.90107.94111.03111.03233,800
Apr 02, 2024110.28110.84105.26107.37107.37297,700
Apr 01, 2024112.38112.76111.22111.34111.34168,500
Mar 28, 2024111.08113.86111.08112.40112.40233,200
Mar 27, 2024109.94111.84109.39111.17111.17196,500
Mar 26, 2024110.02110.40108.36108.83108.83218,700
Mar 25, 2024108.89110.19108.54109.75109.75167,700
Mar 22, 2024108.40108.60107.51108.04108.04114,100
Mar 21, 2024105.59108.78105.48108.40108.40238,900
Mar 20, 2024102.89105.03101.65104.64104.64225,300
Mar 19, 2024102.39104.18102.10103.73103.73267,600
Mar 18, 2024105.31105.62102.24102.49102.49297,100
Mar 15, 2024105.08107.63104.83105.29105.29585,900
Mar 14, 2024106.14106.95104.63105.53105.53333,800
Mar 13, 2024109.10110.35106.30106.74106.74176,200
Mar 12, 2024108.41109.55107.14109.28109.28219,300
Mar 11, 2024105.88108.65105.74108.51108.51264,500
Mar 08, 2024107.59108.85105.42106.01106.01316,300
Mar 07, 2024108.14109.62106.77107.64107.64282,500
Mar 06, 2024106.38109.60105.95107.39107.39277,300
Mar 05, 2024107.43108.16105.01105.65105.65318,000
Mar 04, 2024109.58111.36107.72108.24108.24372,900
Mar 01, 2024110.91110.91108.50110.22110.22273,800
Feb 29, 2024109.29111.35109.01111.05111.05374,700
Feb 28, 2024111.71112.55107.80107.88107.88391,700
Feb 27, 2024113.86114.69112.75112.83112.83314,800
Feb 26, 2024115.87115.94113.26113.51113.51312,800
Feb 23, 2024115.03117.93114.24116.37116.37276,600
Feb 22, 2024114.86115.81112.47114.84114.84355,100
Feb 21, 2024112.21115.62105.79114.20114.20698,100
Feb 20, 2024116.04116.56113.49115.62115.62410,100
Feb 16, 2024122.16122.57116.93117.02117.02247,100
Feb 15, 2024121.17122.99120.65122.30122.30214,900
Feb 14, 2024121.30122.17120.77120.90120.90308,000
Feb 13, 2024118.46120.86118.46120.18120.18255,900
Feb 12, 2024119.62121.84119.62120.70120.70218,100
Feb 09, 2024118.80119.96117.54119.58119.58210,100
Feb 08, 2024115.99118.82115.68118.58118.58232,200
Feb 07, 2024113.10117.24113.10116.66116.66229,800
Feb 07, 20240.32 Dividend
Feb 06, 2024113.14114.30112.61114.03113.71220,300
Feb 05, 2024112.28113.77111.97112.83112.51178,300
Feb 02, 2024110.00114.71109.62113.14112.82217,200
Feb 01, 2024112.59112.97110.48111.07110.76291,800
Jan 31, 2024115.23115.51111.53112.03111.72234,000
Jan 30, 2024112.82115.93112.02115.27114.95239,800
Jan 29, 2024114.75115.88113.40113.92113.60445,600
Jan 26, 2024116.18116.60113.26114.40114.08305,500
Jan 25, 2024117.65118.05114.91116.28115.95296,200
Jan 24, 2024118.45119.36116.17116.20115.87275,800
Jan 23, 2024120.98122.43118.45118.45118.12244,000
Jan 22, 2024119.88122.45119.88121.20120.86323,800
Jan 19, 2024117.50119.67115.48119.60119.26297,800
Jan 18, 2024114.35115.79114.13114.81114.49173,700
Jan 17, 2024112.44113.89112.44113.59113.27163,900
Jan 16, 2024113.19113.86112.23113.65113.33206,100
Jan 12, 2024113.47114.18112.77113.23112.91239,800
Jan 11, 2024110.76112.45110.15111.59111.28262,100
Jan 10, 2024110.33111.74110.02111.59111.28205,500
Jan 09, 2024112.05112.05109.79110.37110.06222,600
Jan 08, 2024113.95114.27112.07113.20112.88251,300
Jan 05, 2024115.05117.21114.69114.82114.50279,000
Jan 04, 2024115.24117.88114.69116.14115.81350,200
Jan 03, 2024112.31116.87112.31115.35115.03455,400
Jan 02, 2024109.31112.93109.30112.85112.53295,600
Dec 29, 2023109.67110.60109.18109.60109.29145,600
Dec 28, 2023110.47110.71109.54110.06109.75155,500
Dec 27, 2023110.92111.57110.32110.61110.30162,000
Dec 26, 2023111.69111.69109.92110.75110.44207,300
Dec 22, 2023112.34114.55110.25111.85111.54439,600
Dec 21, 2023108.08110.62108.08110.51110.20397,600
Dec 20, 2023107.55109.63107.42107.44107.14563,300
Dec 19, 2023104.46108.43104.46108.05107.75533,600
Dec 18, 2023102.67104.94102.55104.14103.85513,800
Dec 15, 2023100.62104.45100.10101.65101.363,282,900
Dec 14, 202399.85101.7198.80100.2099.92408,900
Dec 13, 202398.7598.7594.5898.4198.13563,900
Dec 12, 202399.9699.9698.2098.5598.27369,300
Dec 11, 202398.37100.1697.7999.8599.57253,100
Dec 08, 202397.4499.7397.4498.9698.68249,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...