Matson Inc $26.99

up +0.42


29/8/2014 04:00 PM  |  NYSE : MATX  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MATX historical data

Date Open High Low Close Volume
8/29/201426.5827.0626.5726.99100,074
8/28/201426.8226.8226.4726.5793,161
8/27/201427.2527.3526.9126.9794,505
8/26/201427.2227.3627.1527.19142,946
8/25/201427.2127.3526.9627.2488,458
8/22/201427.3127.3126.8627.1093,186
8/21/201427.0027.3826.6327.31134,223
8/20/201427.1127.1926.7527.00187,888
8/19/201427.4627.5527.1527.22143,729
8/18/201427.1927.4827.1127.41159,911
8/15/201427.1727.1926.5826.90186,952
8/14/201426.8927.0126.7426.90200,924
8/13/201427.3027.5226.8626.96181,895
8/12/201427.1027.3327.0227.17121,548
8/11/201427.2827.7427.1427.17162,611
8/8/201426.4227.0926.4227.04173,710
8/7/201426.7326.8926.2826.63219,403
8/6/201426.6927.0326.5026.66171,151
8/5/201426.9127.1026.3726.81217,496
8/4/201427.0027.3326.6027.28173,519
8/1/201426.9327.7526.7326.82256,491
7/31/201427.2727.5226.9526.95237,294
7/30/201427.7827.8427.4027.57166,504
7/29/201427.5527.8827.4727.57153,980
7/28/201428.3628.3627.4827.56208,228
7/25/201428.2928.5728.1428.40247,889
7/24/201428.2828.7628.0328.65261,775
7/23/201427.9828.0727.7027.82106,506
7/22/201427.9728.2427.7628.14179,917
7/21/201428.4928.4927.6727.87208,524
7/18/201428.1228.8628.1128.64161,445
7/17/201428.5028.6927.9628.20195,977
7/16/201428.6828.7928.3328.66122,382
7/15/201428.5728.9128.3628.55201,391
7/14/201428.8328.8328.2828.55274,540
7/11/201428.6628.8228.2028.57161,174
7/10/201428.2829.1428.2128.73373,232
7/9/201427.9929.5427.9928.99724,632
7/8/201427.4027.4427.1427.35226,456
7/7/201427.6527.6927.3227.42376,047
7/3/201427.5927.8427.4227.78118,359
7/2/201427.4627.6727.3027.41251,629
7/1/201426.9927.7426.9627.46433,632
6/30/201426.4026.9126.3026.84405,534
6/27/201425.3726.4225.3726.411,083,600
6/26/201425.3025.4225.0025.42169,901
6/25/201424.6725.2524.6325.24208,299
6/24/201425.0025.4724.8024.87243,158
6/23/201424.9625.0924.7825.09258,607
6/20/201424.6424.9424.4624.93591,883
6/19/201424.6524.6924.3624.54207,887
6/18/201424.8824.8924.2524.58318,131
6/17/201424.7325.1224.5524.94221,692
6/16/201424.4824.7724.3824.76188,500
6/13/201424.3124.6124.1924.60199,086
6/12/201424.5124.5423.8224.31197,252
6/11/201424.6724.7824.2824.50167,564
6/10/201425.1325.1324.4924.78288,475
6/9/201424.7925.3424.7025.13188,189
6/6/201424.7725.0424.6324.86152,195
6/5/201423.9924.6223.9124.62206,272
6/4/201424.0824.1823.7223.86244,036
6/3/201424.4324.4824.0324.12204,685
6/2/201424.6224.6524.2424.47159,803
5/30/201424.7124.7724.4224.57122,866
5/29/201424.6624.8624.4524.65125,358
5/28/201424.4424.8524.2424.67285,335
5/27/201424.2924.5924.2624.53184,526
5/23/201423.9224.1723.8324.17342,704
5/22/201423.7324.0823.5023.92397,513
5/21/201424.0124.1023.5123.70233,235
5/20/201424.2424.3223.7423.87297,105
5/19/201423.9324.5023.8724.30496,075
5/16/201423.4523.5923.2923.58211,359
5/15/201423.6023.6123.1023.45177,188
5/14/201424.2024.2023.5023.58217,854
5/13/201424.2624.3523.9324.16184,770
5/12/201423.6524.4923.6524.28230,587
5/9/201423.0823.6422.9223.62214,096
5/8/201423.0023.8023.0023.23251,495
5/7/201423.5023.5022.4823.07580,085
5/6/201424.2824.2823.5923.71245,015
5/5/201424.0424.6623.8124.56311,652
5/2/201423.8524.3723.8324.20184,111
5/1/201423.6224.0523.4523.81203,647
4/30/201423.5523.8523.1923.69252,370
4/29/201423.9924.0523.5823.62158,767
4/28/201424.0524.2123.6123.90190,290
4/25/201424.6624.6723.7124.02223,413
4/24/201424.8425.1424.5024.83228,342
4/23/201425.1025.1824.7424.76173,259
4/22/201424.8325.3824.7525.17231,817
4/21/201424.7024.8824.4724.84125,276
4/17/201424.3724.7824.3424.74145,246
4/16/201424.4124.5924.3424.46144,440
4/15/201424.3224.4623.8824.24212,341
4/14/201423.9524.3623.8324.25294,231
4/11/201423.6523.8923.5023.67266,738
4/10/201424.1524.2423.6023.83262,848
4/9/201424.0924.2023.7024.15172,816
Trading Center