$41.66 +0.12 (%) Matson Inc - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MATX historical data

Date Open High Low Close Volume
3/27/201541.5441.8741.0641.66230,507
3/26/201541.6941.9441.3441.54217,197
3/25/201542.5042.5241.6441.67318,911
3/24/201541.7642.5541.6242.43297,255
3/23/201541.6742.1241.2441.92211,928
3/20/201541.8042.2941.3141.66805,830
3/19/201541.4741.7841.0041.60198,163
3/18/201540.9041.4340.1241.42262,524
3/17/201540.3341.0740.2040.92220,164
3/16/201541.3441.3740.5540.73313,340
3/13/201541.4441.5040.6241.15265,958
3/12/201540.1041.7039.9841.60307,216
3/11/201538.9839.8238.9539.76157,353
3/10/201539.2739.5238.9239.08159,478
3/9/201539.5839.7539.1939.57143,097
3/6/201539.2540.0839.2439.29175,409
3/5/201539.6340.1639.3439.59151,618
3/4/201539.3740.3839.3039.70222,401
3/3/201539.0039.8438.9039.42287,423
3/2/201539.4840.1239.2639.61275,258
2/27/201540.5540.6539.4539.47426,933
2/26/201540.5040.9439.9340.55264,967
2/25/201539.4241.6138.7940.42679,474
2/24/201537.6238.1037.6137.95259,562
2/23/201537.9337.9937.4337.58196,572
2/20/201538.1238.1237.3337.93173,143
2/19/201538.3038.5737.9738.12237,065
2/18/201537.8038.4737.6338.46346,190
2/17/201538.1538.2337.6738.03194,710
2/13/201537.3838.1637.2338.15216,608
2/12/201537.6737.9637.3137.61242,146
2/11/201536.7437.6736.5937.57160,136
2/10/201537.3237.3736.2836.86241,147
2/9/201537.6038.0036.5737.19323,343
2/6/201537.8338.4037.4137.69327,163
2/5/201537.1737.9537.1737.92221,147
2/4/201536.3737.3536.3437.15265,277
2/3/201535.8036.6335.5136.35238,090
2/2/201534.7735.5934.3235.58243,963
1/30/201535.6036.0634.6734.75266,323
1/29/201536.2636.2635.2935.94320,386
1/28/201536.5437.0035.7636.25264,033
1/27/201536.1636.6836.0336.30157,560
1/26/201536.1836.7135.9936.70162,738
1/23/201536.2636.5835.9236.32170,507
1/22/201535.0836.5034.9836.37218,116
1/21/201534.7635.6034.4334.87353,820
1/20/201534.9634.9634.4034.72212,897
1/16/201534.3334.8234.0134.75216,101
1/15/201535.1235.1434.3034.54195,052
1/14/201534.2735.0034.1234.96170,134
1/13/201535.2335.6034.4634.71234,924
1/12/201534.6635.3134.6234.91243,798
1/9/201533.5635.7433.5634.58546,584
1/8/201533.1233.8232.7033.40423,668
1/7/201533.1333.3632.4132.77162,090
1/6/201533.5833.8432.5832.81212,176
1/5/201534.0134.0133.1333.38163,298
1/2/201534.7835.0433.8234.14228,313
12/31/201434.9035.1134.5034.52167,753
12/30/201434.8635.1234.7234.84138,935
12/29/201435.1035.3234.7434.87118,207
12/26/201434.9135.2234.7534.9897,851
12/24/201434.7135.1634.5734.6196,583
12/23/201433.5934.6633.5534.50197,457
12/22/201433.3133.7033.2533.56496,847
12/19/201433.1833.5432.9433.211,298,861
12/18/201433.5633.7533.2133.40377,687
12/17/201433.4533.4632.7633.19482,772
12/16/201434.4735.0033.3933.45441,303
12/15/201435.0235.5434.5034.63352,166
12/12/201434.0935.2234.0034.74258,086
12/11/201434.2334.7434.1534.42188,063
12/10/201434.5534.6934.0934.14217,782
12/9/201434.2734.8233.9534.69330,239
12/8/201435.1535.3234.4934.54154,032
12/5/201434.7235.3934.7235.16214,839
12/4/201434.5335.0634.3234.75240,547
12/3/201434.2534.8534.2534.59239,823
12/2/201434.3835.1534.2534.39312,300
12/1/201435.0635.2034.0234.14371,687
11/28/201434.2436.7334.2435.21256,342
11/26/201434.3534.7134.2234.24172,902
11/25/201434.3334.9934.0234.24264,612
11/24/201433.2234.2133.2134.20196,394
11/21/201433.9534.0632.9633.21302,603
11/20/201433.0933.7832.7033.58161,252
11/19/201433.3033.5632.7133.27237,236
11/18/201433.3133.7233.2033.41252,652
11/17/201434.2134.2133.1833.33417,307
11/14/201434.1635.3233.8734.21451,058
11/13/201435.3635.4033.6334.24586,440
11/12/201431.7035.3731.5535.211,428,244
11/11/201429.1529.3029.0029.23198,343
11/10/201429.1029.4028.9529.23218,986
11/7/201428.9629.1928.5729.09315,104
11/6/201427.8028.3227.6227.86158,574
11/5/201427.3028.0127.1827.90296,764
11/4/201427.3327.5226.9927.27370,836
11/3/201428.0828.0827.0027.75463,266
  • Showing 1-100 of 700 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center