Matson, Inc. (MATX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

62.79

+0.15

(+0.24%)

At close: 04:00PM EST

62.79

-0.07

(-0.11%)

After hours:

04:01PM EST

Time period:

29 Nov 2021 - 29 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2022	62.65	64.06	62.36	62.79	62.79	249,455
28 Nov 2022	63.03	63.53	62.21	62.64	62.64	237,200
25 Nov 2022	64.02	65.63	63.70	64.31	64.31	99,600
23 Nov 2022	63.07	64.25	63.07	63.89	63.89	161,700
22 Nov 2022	65.07	65.51	63.43	63.44	63.44	219,200
21 Nov 2022	63.09	65.38	63.00	64.93	64.93	279,600
18 Nov 2022	65.25	65.54	62.99	63.88	63.88	326,500
17 Nov 2022	63.35	64.86	62.90	64.27	64.27	463,000
16 Nov 2022	65.45	65.66	62.91	63.35	63.35	401,200
15 Nov 2022	67.93	68.17	65.15	66.23	66.23	444,600
14 Nov 2022	72.46	73.00	67.53	67.57	67.57	696,600
11 Nov 2022	71.62	73.97	71.62	72.89	72.89	284,100
10 Nov 2022	68.17	71.57	68.17	71.53	71.53	324,200
09 Nov 2022	67.93	69.15	65.36	65.62	65.62	354,600
09 Nov 2022	0.31 Dividend
08 Nov 2022	71.50	72.08	69.02	69.11	68.80	298,600
07 Nov 2022	70.60	71.62	69.52	71.31	70.99	329,900
04 Nov 2022	67.70	70.86	67.70	70.10	69.79	421,600
03 Nov 2022	70.31	72.60	67.36	67.42	67.12	530,100
02 Nov 2022	73.87	75.07	70.99	71.11	70.79	539,200
01 Nov 2022	74.38	75.21	73.31	74.87	74.53	367,000
31 Oct 2022	72.23	73.89	72.23	73.58	73.25	247,700
28 Oct 2022	72.53	73.40	71.00	72.64	72.31	220,200
27 Oct 2022	73.96	75.13	72.34	72.60	72.27	406,600
26 Oct 2022	72.95	75.15	72.40	73.22	72.89	366,800
25 Oct 2022	71.27	73.04	71.07	72.54	72.21	256,400
24 Oct 2022	70.05	71.53	69.36	71.50	71.18	406,800
21 Oct 2022	68.07	70.00	67.71	69.35	69.04	496,500
20 Oct 2022	70.01	70.69	66.91	67.01	66.71	537,500
19 Oct 2022	72.87	72.94	70.32	70.96	70.64	445,800
18 Oct 2022	70.25	74.42	70.25	73.37	73.04	752,100
17 Oct 2022	70.33	71.56	69.39	70.30	69.98	371,600
14 Oct 2022	69.70	70.07	68.82	69.48	69.17	366,900
13 Oct 2022	66.47	69.96	65.31	69.73	69.42	362,000
12 Oct 2022	66.26	68.41	65.86	67.30	67.00	414,500
11 Oct 2022	64.61	66.69	64.28	66.17	65.87	482,000
10 Oct 2022	65.57	66.43	65.20	65.55	65.26	305,600
07 Oct 2022	65.35	65.75	64.22	65.21	64.92	482,100
06 Oct 2022	64.69	66.38	64.40	66.07	65.77	311,300
05 Oct 2022	65.28	65.75	64.20	65.01	64.72	417,400
04 Oct 2022	66.00	67.51	66.00	66.64	66.34	524,000
03 Oct 2022	62.14	65.59	61.56	65.09	64.80	577,800
30 Sept 2022	61.78	62.71	60.93	61.52	61.24	497,400
29 Sept 2022	63.02	63.02	60.35	61.50	61.22	372,000
28 Sept 2022	63.21	64.44	62.43	63.85	63.56	612,200
27 Sept 2022	62.81	63.66	62.23	63.09	62.81	525,200
26 Sept 2022	63.38	63.99	62.18	62.33	62.05	318,000
23 Sept 2022	64.00	64.21	61.91	63.57	63.28	445,600
22 Sept 2022	66.68	67.37	65.04	65.39	65.10	381,900
21 Sept 2022	66.68	68.15	66.15	66.64	66.34	606,400
20 Sept 2022	67.87	68.18	64.73	66.00	65.70	588,400
19 Sept 2022	68.26	69.61	67.59	68.21	67.90	510,700
16 Sept 2022	67.68	69.39	66.75	69.39	69.08	1,415,300
15 Sept 2022	71.76	71.76	69.38	69.77	69.46	383,800
14 Sept 2022	72.12	72.56	71.15	71.94	71.62	355,900
13 Sept 2022	73.19	74.12	71.92	72.05	71.73	432,200
12 Sept 2022	75.16	75.80	74.44	75.45	75.11	280,300
09 Sept 2022	72.84	74.38	72.80	74.38	74.05	280,900
08 Sept 2022	72.68	72.79	71.60	71.83	71.51	311,700
07 Sept 2022	71.76	73.22	70.86	72.92	72.59	504,500
06 Sept 2022	72.37	73.19	71.29	72.81	72.48	531,900
02 Sept 2022	74.32	74.50	72.24	72.61	72.28	375,600
01 Sept 2022	72.70	73.50	71.49	73.20	72.87	418,500
31 Aug 2022	74.61	75.32	73.64	73.66	73.33	379,600
30 Aug 2022	75.00	75.69	72.88	73.46	73.13	301,200
29 Aug 2022	77.33	77.51	74.76	75.09	74.75	396,800
26 Aug 2022	82.63	83.15	78.28	78.32	77.97	264,300
25 Aug 2022	82.60	83.68	81.91	83.29	82.92	256,500
24 Aug 2022	82.10	83.46	81.71	82.62	82.25	235,000
23 Aug 2022	80.61	81.61	80.32	80.36	80.00	211,300
22 Aug 2022	80.53	81.07	79.53	80.61	80.25	228,800
19 Aug 2022	84.06	84.58	81.98	82.16	81.79	214,000
18 Aug 2022	81.12	85.35	81.12	84.51	84.13	284,500
17 Aug 2022	83.14	83.45	80.62	81.08	80.72	249,900
16 Aug 2022	84.64	86.29	84.01	84.82	84.44	245,600
15 Aug 2022	85.09	86.30	83.56	85.90	85.51	288,400
12 Aug 2022	86.54	87.75	84.85	87.54	87.15	233,800
11 Aug 2022	85.93	88.15	85.52	86.58	86.19	244,100
10 Aug 2022	83.33	85.60	83.20	84.67	84.29	271,400
09 Aug 2022	82.74	84.07	81.59	82.41	82.04	264,200
08 Aug 2022	83.00	85.33	83.00	83.65	83.27	258,000
05 Aug 2022	80.66	83.35	80.61	82.99	82.62	230,900
04 Aug 2022	81.64	82.69	80.73	81.63	81.26	362,000
03 Aug 2022	83.33	85.73	82.36	82.36	81.99	438,300
03 Aug 2022	0.31 Dividend
02 Aug 2022	86.00	86.00	77.50	83.33	82.65	1,010,500
01 Aug 2022	91.99	92.10	90.08	91.26	90.51	259,900
29 Jul 2022	90.00	92.00	89.60	91.67	90.92	301,800
28 Jul 2022	88.17	89.85	87.67	89.83	89.09	241,800
27 Jul 2022	84.94	88.17	84.84	87.54	86.82	191,800
26 Jul 2022	84.89	86.00	84.25	84.93	84.23	222,800
25 Jul 2022	85.63	86.73	84.66	85.70	85.00	205,700
22 Jul 2022	85.80	86.26	83.52	84.68	83.99	245,700
21 Jul 2022	86.97	87.84	84.41	85.94	85.24	345,800
20 Jul 2022	82.58	87.92	82.22	87.56	86.84	540,000
19 Jul 2022	77.67	82.21	77.67	81.79	81.12	364,000
18 Jul 2022	76.90	78.35	76.53	77.00	76.37	261,600
15 Jul 2022	75.25	76.14	74.15	75.99	75.37	256,100
14 Jul 2022	71.60	73.72	70.24	73.71	73.11	215,800
13 Jul 2022	71.85	73.57	71.41	73.27	72.67	182,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,276.36+36.30(+1.12%)

S&P 5003,957.63-6.31(-0.16%)

Dow33,852.53+3.07(+0.01%)

Nasdaq10,983.78-65.72(-0.59%)

BTC-USD16,474.07+263.46(+1.63%)

CMC Crypto 200389.69+0.96(+0.25%)

Matson, Inc. (MATX)

Straits Times Index
3,276.36
+36.30(+1.12%)

S&P 500
3,957.63
-6.31(-0.16%)

Dow
33,852.53
+3.07(+0.01%)

Nasdaq
10,983.78
-65.72(-0.59%)

BTC-USD
16,474.07
+263.46(+1.63%)

CMC Crypto 200
389.69
+0.96(+0.25%)