Singapore markets open in 1 hour 47 minutes

Matson, Inc. (MATX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.91-1.63 (-2.22%)
At close: 04:00PM EDT
71.62 -0.29 (-0.40%)
After hours: 05:24PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202272.0473.3670.8971.9171.91377,992
01 Jul 202272.0374.2171.0873.5473.54418,600
30 Jun 202272.4374.2371.9872.8872.88448,400
29 Jun 202273.2174.2172.3373.6373.63218,000
28 Jun 202275.0575.8372.8073.4273.42311,800
27 Jun 202274.1275.9473.7474.5474.54401,100
24 Jun 202272.9874.3571.8372.5272.52582,900
23 Jun 202270.7372.6169.9472.2872.28390,100
22 Jun 202272.1072.7768.7369.3469.34625,300
21 Jun 202274.3375.2273.3373.8173.81364,300
17 Jun 202273.0874.9571.6672.6072.60990,700
16 Jun 202276.8677.7571.9773.3473.34534,300
15 Jun 202280.7181.7077.9579.2579.25498,400
14 Jun 202278.2183.0078.2180.3480.34579,200
13 Jun 202277.9779.6875.8176.3876.38483,000
10 Jun 202279.9081.0978.4579.8479.84440,100
09 Jun 202281.3283.8880.1381.6081.60508,400
08 Jun 202292.6093.0482.6683.4983.491,105,800
07 Jun 202293.0494.8592.6494.5494.54201,700
06 Jun 202293.4695.5292.4194.5794.57266,900
03 Jun 202290.6293.3890.6293.1593.15233,000
02 Jun 202290.3791.9190.3791.1591.15209,000
01 Jun 202290.2491.1587.8290.3790.37295,400
31 May 202289.5391.7288.4589.8889.88453,500
27 May 202289.7890.3687.6589.7389.73406,500
26 May 202288.2989.7387.9588.6388.63322,700
25 May 202284.9588.8884.8287.8987.89288,300
24 May 202286.1587.0384.8185.1385.13326,100
23 May 202285.7987.8685.0887.0787.07409,700
20 May 202285.4786.3483.5484.6984.69364,900
19 May 202284.4486.9684.2684.6084.60427,600
18 May 202289.6691.3084.5985.1885.18496,500
17 May 202289.6192.3388.4591.6491.64605,900
16 May 202288.3989.5586.8487.7087.70401,300
13 May 202288.2490.2088.0788.1588.15367,700
12 May 202285.4188.0084.1887.2787.27454,400
11 May 202288.9090.5185.9586.1086.10498,100
11 May 20220.3 Dividend
10 May 202289.7190.4787.1389.4289.12448,900
09 May 202288.8290.2886.4187.7987.50502,700
06 May 202291.1892.1089.2290.1489.84563,300
05 May 202292.7393.4789.7190.9390.62445,900
04 May 202292.3595.5089.7393.9693.64669,200
03 May 202287.8792.9587.2891.3691.05700,600
02 May 202286.2989.7885.9888.3788.07736,600
29 Apr 202288.3190.3085.9986.0285.73404,700
28 Apr 202286.3289.3785.1288.8588.55406,000
27 Apr 202282.7686.2882.5185.2684.97703,000
26 Apr 202284.9985.8482.8382.9082.62542,800
25 Apr 202286.3687.0080.7884.5884.30751,200
22 Apr 202287.8589.4986.9187.3387.04513,800
21 Apr 202292.0092.4588.1288.4388.13504,200
20 Apr 202296.4797.3490.7091.5791.26872,200
19 Apr 202292.0795.7491.4795.5895.26703,300
18 Apr 202287.1390.9887.1390.6690.36643,800
14 Apr 202288.0988.8785.6387.4387.14617,800
13 Apr 202286.5588.9386.2587.3787.08410,600
12 Apr 202285.5087.9785.5086.3786.08455,300
11 Apr 202286.5288.1085.1685.3385.04662,500
08 Apr 202287.5588.8286.3587.0786.78702,700
07 Apr 202289.3090.7586.3587.0686.77703,500
06 Apr 202292.2992.2988.8189.3189.01849,700
05 Apr 2022102.51102.6291.1192.8792.561,519,100
04 Apr 2022115.99116.35101.69102.25101.911,183,500
01 Apr 2022120.51121.90114.76115.55115.16620,500
31 Mar 2022123.17125.34120.41120.62120.22353,100
30 Mar 2022124.53125.34123.39123.68123.27378,800
29 Mar 2022122.00124.80120.93124.55124.13436,400
28 Mar 2022121.47123.25120.91121.70121.29364,600
25 Mar 2022119.81121.47119.17121.47121.06211,200
24 Mar 2022118.60120.84116.51120.15119.75220,300
23 Mar 2022120.00121.62118.33118.50118.10233,000
22 Mar 2022120.64122.19118.71120.52120.12326,500
21 Mar 2022120.74123.42118.53119.91119.51382,000
18 Mar 2022118.18120.58115.59120.37119.97893,200
17 Mar 2022115.94118.82115.14117.61117.22490,000
16 Mar 2022113.40115.66112.19115.35114.96450,600
15 Mar 2022116.01116.01111.80113.55113.17763,400
14 Mar 2022110.59119.41110.59114.88114.49941,500
11 Mar 2022106.90109.23105.51108.29107.93382,000
10 Mar 2022106.42108.72105.56106.30105.94349,900
09 Mar 2022105.17108.62105.01106.80106.44369,500
08 Mar 2022105.10106.61102.35105.16104.81396,600
07 Mar 2022106.82108.40104.05104.21103.86380,700
04 Mar 2022105.24108.16103.75107.02106.66405,000
03 Mar 2022108.89109.29105.50106.75106.39419,600
02 Mar 2022105.77110.67105.17108.46108.10403,800
01 Mar 2022111.29112.39104.03105.51105.16710,600
28 Feb 2022107.25112.33107.00110.77110.40544,400
25 Feb 2022107.56110.00107.56109.03108.66600,600
24 Feb 2022100.86107.04100.32106.86106.50470,100
23 Feb 2022102.76105.92102.01104.33103.98617,000
22 Feb 202296.09103.0895.41102.32101.98795,800
18 Feb 202288.9799.2388.8297.1996.861,067,900
17 Feb 202288.0488.4786.5987.3787.08418,300
16 Feb 202287.5489.3387.0788.5788.27309,500
15 Feb 202286.2587.9685.8187.4187.12310,100
14 Feb 202285.8386.9184.4885.2584.96479,600
11 Feb 202289.1490.7685.7286.3786.08483,700
10 Feb 202289.3991.1488.6089.4489.14407,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...