Canada markets closed

Matson, Inc. (MATX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
65.14+0.01 (+0.02%)
At close: 4:00PM EDT
64.65 -0.49 (-0.75%)
After hours: 06:38PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 26, 202165.4365.9264.6165.1465.14153,144
Jul. 23, 202164.4765.1463.7265.1365.13149,100
Jul. 22, 202166.0566.2164.1364.3664.36195,200
Jul. 21, 202166.6867.3265.2966.1566.15260,900
Jul. 20, 202164.5866.6964.3166.2166.21330,700
Jul. 19, 202163.5164.6062.5664.0964.09441,800
Jul. 16, 202165.7565.8664.3665.3465.341,075,900
Jul. 15, 202165.1865.7564.0465.0365.03302,500
Jul. 14, 202166.2566.6965.0065.3965.39207,300
Jul. 13, 202166.3566.7165.3165.5465.54278,800
Jul. 12, 202167.2967.6566.2366.7266.72295,800
Jul. 09, 202164.3868.1463.8868.1268.12607,800
Jul. 08, 202163.0663.5962.3462.4362.43347,400
Jul. 07, 202164.2164.8263.6064.4964.49250,500
Jul. 06, 202164.4064.4062.7264.0964.09336,800
Jul. 02, 202164.3864.7263.5363.9963.99275,600
Jul. 01, 202164.1365.0063.4964.6864.68345,800
Jun. 30, 202163.6864.7963.5364.0064.00303,900
Jun. 29, 202164.3765.2163.8964.1264.12245,100
Jun. 28, 202165.9966.4963.3064.1764.17435,700
Jun. 25, 202165.3967.6365.1465.4065.40874,800
Jun. 24, 202163.3864.0062.4863.9863.98228,000
Jun. 23, 202163.6563.8162.8563.0263.02292,200
Jun. 22, 202162.2863.6761.8063.6463.64306,800
Jun. 21, 202161.8063.7461.4262.8862.88285,800
Jun. 18, 202162.2762.7560.7561.2761.27817,800
Jun. 17, 202163.5963.8061.6562.2262.22391,500
Jun. 16, 202163.8064.7463.1064.0764.07261,100
Jun. 15, 202163.5564.4262.4264.2164.21302,600
Jun. 14, 202164.9965.5863.1763.2963.29254,700
Jun. 11, 202163.4964.8763.0164.7964.79167,300
Jun. 10, 202163.7064.1262.9462.9562.95198,100
Jun. 09, 202164.5164.5162.9162.9262.92189,000
Jun. 08, 202164.1564.4763.6864.2464.24201,400
Jun. 07, 202163.3164.1362.6163.4063.40263,900
Jun. 04, 202162.8463.1162.2662.8762.87204,300
Jun. 03, 202162.6062.8461.6162.6562.65221,500
Jun. 02, 202165.2165.2162.2762.8662.86229,600
Jun. 01, 202165.1065.6264.2865.0465.04268,000
May 28, 202164.3464.9163.5564.6564.65172,800
May 27, 202163.7864.0263.1463.6763.67150,200
May 26, 202162.1362.8961.7162.8862.88267,700
May 25, 202164.5565.4861.9462.1562.15274,700
May 24, 202163.4664.9362.9064.5564.55230,400
May 21, 202163.3063.8562.3562.4862.48177,100
May 20, 202163.1763.1761.8362.5362.53242,000
May 19, 202161.5763.1961.3662.5862.58269,600
May 18, 202163.4063.8662.8862.9562.95266,400
May 17, 202162.8863.3561.7263.1863.18140,800
May 14, 202162.1263.0461.2163.0363.03184,600
May 13, 202160.1561.9760.1561.6261.62189,900
May 12, 202162.3562.9659.6560.0760.07357,500
May 11, 202162.9063.5261.8362.8462.84341,300
May 10, 202166.3067.0864.3264.3864.38248,100
May 07, 202166.4066.9765.9166.3966.39174,900
May 06, 202166.5167.0465.5266.4066.40156,900
May 05, 202165.8767.1365.0766.4466.44307,900
May 05, 20210.23 Dividend
May 04, 202167.5267.5264.7265.4665.23303,400
May 03, 202166.0567.8066.0567.5667.32411,400
Apr. 30, 202165.8467.2965.3065.3365.10390,000
Apr. 29, 202165.6166.6465.3266.1565.92353,100
Apr. 28, 202167.2769.1765.5166.5766.34337,300
Apr. 27, 202168.3269.1267.5067.7467.50351,300
Apr. 26, 202168.9369.6967.4467.6767.43272,100
Apr. 23, 202167.8268.7667.4567.9267.68444,100
Apr. 22, 202167.8168.5767.2267.4167.17226,700
Apr. 21, 202166.6368.3066.3267.8167.57282,000
Apr. 20, 202170.6570.9365.9667.0666.82372,300
Apr. 19, 202170.0070.9569.4870.6170.36401,000
Apr. 16, 202170.5471.0068.4369.6069.36400,900
Apr. 15, 202169.3269.3467.7768.4868.24173,100
Apr. 14, 202168.5169.6868.0968.6468.40391,500
Apr. 13, 202171.1371.5868.5268.8368.59339,300
Apr. 12, 202173.1073.1970.6271.5171.26239,200
Apr. 09, 202172.4473.5171.9173.3173.05263,500
Apr. 08, 202171.3172.4870.1072.1371.88457,100
Apr. 07, 202168.9971.6468.5271.2470.99853,300
Apr. 06, 202167.9068.6067.6368.1967.95296,600
Apr. 05, 202168.5469.2567.3567.6367.39329,500
Apr. 01, 202167.1467.4766.2267.3267.08325,700
Mar. 31, 202168.0068.2666.5666.7066.47439,200
Mar. 30, 202166.0167.8865.6667.4967.25309,500
Mar. 29, 202167.1668.9265.9565.9865.75275,000
Mar. 26, 202168.1569.0366.5067.7167.47270,300
Mar. 25, 202165.7367.5064.1067.1866.94550,800
Mar. 24, 202169.5070.5466.5366.5866.35327,200
Mar. 23, 202172.0072.1968.0068.4968.25419,400
Mar. 22, 202174.6575.1072.0672.6272.36213,300
Mar. 19, 202174.4474.4972.5074.3174.05571,000
Mar. 18, 202174.1476.2873.7173.9373.67224,600
Mar. 17, 202174.3174.5872.7074.2173.95328,700
Mar. 16, 202176.5276.5274.2575.0174.75195,400
Mar. 15, 202176.5076.8874.1776.5076.23286,400
Mar. 12, 202177.9279.0476.9976.9976.72483,200
Mar. 11, 202177.1977.7976.0077.5177.24290,100
Mar. 10, 202174.6876.7074.6576.3076.03352,800
Mar. 09, 202174.4475.4373.6774.4174.15247,200
Mar. 08, 202175.1777.2573.7173.8473.58483,700
Mar. 05, 202172.4173.7671.2473.6773.41299,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...