Singapore markets open in 2 hours 41 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202262.6564.0662.3662.7962.79249,455
28 Nov 202263.0363.5362.2162.6462.64237,200
25 Nov 202264.0265.6363.7064.3164.3199,600
23 Nov 202263.0764.2563.0763.8963.89161,700
22 Nov 202265.0765.5163.4363.4463.44219,200
21 Nov 202263.0965.3863.0064.9364.93279,600
18 Nov 202265.2565.5462.9963.8863.88326,500
17 Nov 202263.3564.8662.9064.2764.27463,000
16 Nov 202265.4565.6662.9163.3563.35401,200
15 Nov 202267.9368.1765.1566.2366.23444,600
14 Nov 202272.4673.0067.5367.5767.57696,600
11 Nov 202271.6273.9771.6272.8972.89284,100
10 Nov 202268.1771.5768.1771.5371.53324,200
09 Nov 202267.9369.1565.3665.6265.62354,600
09 Nov 20220.31 Dividend
08 Nov 202271.5072.0869.0269.1168.80298,600
07 Nov 202270.6071.6269.5271.3170.99329,900
04 Nov 202267.7070.8667.7070.1069.79421,600
03 Nov 202270.3172.6067.3667.4267.12530,100
02 Nov 202273.8775.0770.9971.1170.79539,200
01 Nov 202274.3875.2173.3174.8774.53367,000
31 Oct 202272.2373.8972.2373.5873.25247,700
28 Oct 202272.5373.4071.0072.6472.31220,200
27 Oct 202273.9675.1372.3472.6072.27406,600
26 Oct 202272.9575.1572.4073.2272.89366,800
25 Oct 202271.2773.0471.0772.5472.21256,400
24 Oct 202270.0571.5369.3671.5071.18406,800
21 Oct 202268.0770.0067.7169.3569.04496,500
20 Oct 202270.0170.6966.9167.0166.71537,500
19 Oct 202272.8772.9470.3270.9670.64445,800
18 Oct 202270.2574.4270.2573.3773.04752,100
17 Oct 202270.3371.5669.3970.3069.98371,600
14 Oct 202269.7070.0768.8269.4869.17366,900
13 Oct 202266.4769.9665.3169.7369.42362,000
12 Oct 202266.2668.4165.8667.3067.00414,500
11 Oct 202264.6166.6964.2866.1765.87482,000
10 Oct 202265.5766.4365.2065.5565.26305,600
07 Oct 202265.3565.7564.2265.2164.92482,100
06 Oct 202264.6966.3864.4066.0765.77311,300
05 Oct 202265.2865.7564.2065.0164.72417,400
04 Oct 202266.0067.5166.0066.6466.34524,000
03 Oct 202262.1465.5961.5665.0964.80577,800
30 Sept 202261.7862.7160.9361.5261.24497,400
29 Sept 202263.0263.0260.3561.5061.22372,000
28 Sept 202263.2164.4462.4363.8563.56612,200
27 Sept 202262.8163.6662.2363.0962.81525,200
26 Sept 202263.3863.9962.1862.3362.05318,000
23 Sept 202264.0064.2161.9163.5763.28445,600
22 Sept 202266.6867.3765.0465.3965.10381,900
21 Sept 202266.6868.1566.1566.6466.34606,400
20 Sept 202267.8768.1864.7366.0065.70588,400
19 Sept 202268.2669.6167.5968.2167.90510,700
16 Sept 202267.6869.3966.7569.3969.081,415,300
15 Sept 202271.7671.7669.3869.7769.46383,800
14 Sept 202272.1272.5671.1571.9471.62355,900
13 Sept 202273.1974.1271.9272.0571.73432,200
12 Sept 202275.1675.8074.4475.4575.11280,300
09 Sept 202272.8474.3872.8074.3874.05280,900
08 Sept 202272.6872.7971.6071.8371.51311,700
07 Sept 202271.7673.2270.8672.9272.59504,500
06 Sept 202272.3773.1971.2972.8172.48531,900
02 Sept 202274.3274.5072.2472.6172.28375,600
01 Sept 202272.7073.5071.4973.2072.87418,500
31 Aug 202274.6175.3273.6473.6673.33379,600
30 Aug 202275.0075.6972.8873.4673.13301,200
29 Aug 202277.3377.5174.7675.0974.75396,800
26 Aug 202282.6383.1578.2878.3277.97264,300
25 Aug 202282.6083.6881.9183.2982.92256,500
24 Aug 202282.1083.4681.7182.6282.25235,000
23 Aug 202280.6181.6180.3280.3680.00211,300
22 Aug 202280.5381.0779.5380.6180.25228,800
19 Aug 202284.0684.5881.9882.1681.79214,000
18 Aug 202281.1285.3581.1284.5184.13284,500
17 Aug 202283.1483.4580.6281.0880.72249,900
16 Aug 202284.6486.2984.0184.8284.44245,600
15 Aug 202285.0986.3083.5685.9085.51288,400
12 Aug 202286.5487.7584.8587.5487.15233,800
11 Aug 202285.9388.1585.5286.5886.19244,100
10 Aug 202283.3385.6083.2084.6784.29271,400
09 Aug 202282.7484.0781.5982.4182.04264,200
08 Aug 202283.0085.3383.0083.6583.27258,000
05 Aug 202280.6683.3580.6182.9982.62230,900
04 Aug 202281.6482.6980.7381.6381.26362,000
03 Aug 202283.3385.7382.3682.3681.99438,300
03 Aug 20220.31 Dividend
02 Aug 202286.0086.0077.5083.3382.651,010,500
01 Aug 202291.9992.1090.0891.2690.51259,900
29 Jul 202290.0092.0089.6091.6790.92301,800
28 Jul 202288.1789.8587.6789.8389.09241,800
27 Jul 202284.9488.1784.8487.5486.82191,800
26 Jul 202284.8986.0084.2584.9384.23222,800
25 Jul 202285.6386.7384.6685.7085.00205,700
22 Jul 202285.8086.2683.5284.6883.99245,700
21 Jul 202286.9787.8484.4185.9485.24345,800
20 Jul 202282.5887.9282.2287.5686.84540,000
19 Jul 202277.6782.2177.6781.7981.12364,000
18 Jul 202276.9078.3576.5377.0076.37261,600
15 Jul 202275.2576.1474.1575.9975.37256,100
14 Jul 202271.6073.7270.2473.7173.11215,800
13 Jul 202271.8573.5771.4173.2772.67182,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...