Skip to main content

Matson Inc (NY: MATX )

119.58 +0.18 (+0.15%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 94.66 95.00 94.14 815,532 -0.41(-0.44%)
Jan 28, 2022 92.28 94.61 90.71 94.56 520,701 +4.43(+4.92%)
Jan 27, 2022 92.59 95.62 89.71 90.12 526,924 -1.18(-1.29%)
Jan 26, 2022 89.35 95.15 89.05 91.30 924,433 +2.90(+3.28%)
Jan 25, 2022 86.61 89.51 84.43 88.40 420,372 +0.78(+0.89%)
Jan 24, 2022 86.57 88.05 83.91 87.62 366,331 -0.13(-0.14%)
Jan 21, 2022 87.24 90.59 85.84 87.74 429,415 -0.42(-0.48%)
Jan 20, 2022 89.65 90.53 87.25 88.17 738,757 +5.34(+6.45%)
Jan 19, 2022 82.93 83.79 81.70 82.83 278,521 +0.56(+0.68%)
Jan 18, 2022 83.38 83.38 81.44 82.27 310,295 -1.69(-2.01%)
Jan 14, 2022 83.95 0 -1.47(-1.73%)
Jan 13, 2022 85.05 86.56 84.66 85.43 277,260 +0.90(+1.06%)
Jan 12, 2022 85.25 85.52 83.75 84.53 219,731 -0.44(-0.52%)
Jan 11, 2022 83.83 85.80 83.56 84.98 364,955 +1.15(+1.37%)
Jan 10, 2022 84.19 84.19 81.95 83.83 362,320 -0.84(-0.99%)
Jan 07, 2022 85.11 87.38 84.60 84.67 242,012 -0.65(-0.76%)
Jan 06, 2022 86.79 87.33 85.10 85.31 230,689 -1.14(-1.32%)
Jan 05, 2022 88.13 89.82 86.43 86.45 159,976 -1.42(-1.61%)
Jan 04, 2022 86.18 88.47 86.18 87.87 187,629 +1.91(+2.22%)
Jan 03, 2022 87.65 89.29 85.62 85.96 235,191 -0.83(-0.96%)
Dec 31, 2021 85.07 87.23 84.83 86.79 136,321 +1.34(+1.57%)
Dec 30, 2021 86.55 87.20 85.44 85.45 203,270 -0.63(-0.73%)
Dec 29, 2021 83.88 86.47 83.00 86.07 214,211 +2.61(+3.13%)
Dec 28, 2021 81.31 84.25 81.31 83.46 241,251 +2.13(+2.62%)
Dec 27, 2021 80.64 81.41 79.37 81.33 224,587 +0.69(+0.86%)
Dec 23, 2021 79.32 81.23 79.32 80.64 153,846 +1.21(+1.53%)
Dec 22, 2021 78.20 79.71 78.06 79.42 283,130 +1.37(+1.75%)
Dec 21, 2021 77.11 78.86 76.56 78.05 366,638 +1.91(+2.51%)
Dec 20, 2021 77.68 77.68 74.52 76.14 371,484 -2.37(-3.02%)
Dec 17, 2021 78.31 79.48 76.98 78.52 1,380,894 -0.97(-1.22%)
Dec 16, 2021 80.02 81.42 78.98 79.49 368,627 -0.10(-0.12%)
Dec 15, 2021 79.93 80.56 77.95 79.59 422,941 +0.13(+0.16%)
Dec 14, 2021 78.89 81.64 78.66 79.46 571,624 +0.30(+0.38%)
Dec 13, 2021 80.58 80.72 79.00 79.16 281,300 -1.66(-2.05%)
Dec 10, 2021 81.03 81.64 80.19 80.82 302,797 +0.20(+0.25%)
Dec 09, 2021 80.69 81.77 80.28 80.62 243,928 -0.80(-0.98%)
Dec 08, 2021 82.89 82.89 81.03 81.42 227,127 -0.95(-1.16%)
Dec 07, 2021 83.30 83.72 81.63 82.37 293,686 -0.08(-0.09%)
Dec 06, 2021 79.65 82.71 78.74 82.45 421,309 +4.16(+5.32%)
Dec 03, 2021 79.58 79.73 77.60 78.29 267,938 -0.77(-0.98%)
Dec 02, 2021 76.27 79.62 76.00 79.06 263,214 +3.12(+4.11%)
Dec 01, 2021 80.41 80.50 75.88 75.93 376,506 -2.66(-3.39%)
Nov 30, 2021 79.86 80.49 78.08 78.59 296,306 -1.91(-2.37%)
Nov 29, 2021 81.72 82.06 79.54 80.50 345,678 -0.23(-0.29%)
Nov 26, 2021 82.42 84.30 80.29 80.73 260,583 -3.61(-4.29%)
Nov 24, 2021 85.68 86.49 83.98 84.35 263,397 -1.60(-1.86%)
Nov 23, 2021 86.01 86.49 84.11 85.95 280,015 +0.60(+0.70%)
Nov 22, 2021 88.11 88.34 85.16 85.35 307,776 -1.94(-2.22%)
Nov 19, 2021 86.69 88.10 86.69 87.29 169,654 +0.16(+0.19%)
Nov 18, 2021 86.72 87.47 86.72 87.12 283,925 +1.37(+1.60%)
Nov 17, 2021 87.28 87.94 85.11 85.76 306,713 -1.41(-1.61%)
Nov 16, 2021 89.05 89.46 86.79 87.16 298,451 -2.63(-2.93%)
Nov 15, 2021 90.77 90.79 89.17 89.80 234,752 -0.85(-0.94%)
Nov 12, 2021 90.13 91.14 89.64 90.64 236,840 +0.75(+0.84%)
Nov 11, 2021 87.26 90.44 86.84 89.89 184,567 +2.63(+3.02%)
Nov 10, 2021 88.11 87.26 159,953 -1.40(-1.58%)
Nov 09, 2021 87.92 89.53 87.92 88.66 218,025 +1.22(+1.40%)
Nov 08, 2021 86.87 88.83 86.56 87.43 230,612 +1.44(+1.68%)
Nov 05, 2021 87.48 88.85 85.78 85.99 289,560 -0.71(-0.82%)
Nov 04, 2021 85.01 90.40 84.55 86.70 489,864 +2.94(+3.51%)
Nov 03, 2021 79.88 83.98 78.47 83.76 339,816 +3.83(+4.80%)
Nov 02, 2021 81.29 81.29 78.56 79.93 243,463 -1.02(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.