$41.42 +1.30 (%) Matson Inc - NYSE

Jul. 31, 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
7/31/201540.2441.6839.8341.42185,375
7/30/201539.9540.6439.8040.12381,838
7/29/201539.6040.3139.6040.07270,956
7/28/201539.6939.9339.0939.56188,747
7/27/201539.8639.9238.8839.52155,770
7/24/201540.6440.6440.0040.20197,306
7/23/201541.6941.9040.7440.83131,998
7/22/201541.8942.1141.5141.71141,310
7/21/201541.8242.2541.6641.95132,775
7/20/201542.0842.2941.7841.88229,848
7/17/201542.2142.3241.7641.9581,372
7/16/201542.2842.6241.9742.16131,456
7/15/201543.0043.0041.8441.94195,803
7/14/201543.4043.4642.9143.04137,107
7/13/201543.0343.4942.7043.36135,366
7/10/201542.3242.9441.9942.75127,413
7/9/201542.0542.2341.7441.84201,313
7/8/201541.5542.0141.0341.54192,438
7/7/201542.0242.2740.9542.04197,098
7/6/201542.0242.7641.7842.04189,864
7/2/201542.9842.9942.1342.33194,858
7/1/201542.2643.0542.2642.79305,016
6/30/201541.4442.3641.3242.04215,386
6/29/201541.1941.7040.9841.09201,598
6/26/201542.0042.3441.4341.57573,200
6/25/201542.4742.4741.4541.82117,343
6/24/201542.9843.1741.9042.35160,680
6/23/201542.6443.0042.3442.98209,625
6/22/201542.9443.1742.5742.69113,943
6/19/201542.3142.8141.9842.57254,718
6/18/201541.5442.3541.3942.19242,297
6/17/201541.7041.7840.8841.3099,094
6/16/201540.9741.9240.9741.59145,461
6/15/201541.2841.3540.5941.01143,619
6/12/201541.2741.5441.0141.49103,394
6/11/201541.3241.5241.0041.51175,315
6/10/201541.3341.8041.0941.30417,415
6/9/201541.7042.0041.1741.31220,503
6/8/201543.2243.2341.6741.89195,587
6/5/201542.4643.3042.0143.18210,102
6/4/201543.1743.2141.9742.41206,836
6/3/201542.1643.3641.9643.29246,342
6/2/201541.2142.2441.0041.82203,592
6/1/201540.4541.3340.0741.26166,607
5/29/201541.0941.3839.7940.28251,603
5/28/201541.3941.6540.8941.08158,668
5/27/201540.8241.5540.5341.36107,798
5/26/201541.4341.5840.5740.75181,180
5/22/201542.2142.5541.3041.67133,625
5/21/201541.8942.6841.8942.19155,732
5/20/201543.1843.2441.9742.07181,455
5/19/201543.1643.3042.6242.80148,080
5/18/201543.0643.5842.5243.29160,291
5/15/201543.1043.1542.7242.92109,853
5/14/201542.9243.5642.4443.10117,214
5/13/201542.5742.8041.8942.77160,550
5/12/201542.7143.0842.2642.62135,376
5/11/201542.9643.2542.8242.99124,137
5/8/201543.3243.8442.9343.02141,317
5/7/201542.9443.4542.8543.05168,656
5/6/201542.6743.0542.5142.86233,508
5/5/201541.7343.0341.3042.45297,761
5/4/201541.5541.7241.0641.40180,214
5/1/201540.5741.7040.5541.18204,908
4/30/201541.5741.7240.2840.50221,632
4/29/201542.7242.7941.7241.86184,764
4/28/201541.9542.8941.7942.85208,919
4/27/201542.7342.9941.8142.06220,127
4/24/201542.1042.4241.6342.37148,113
4/23/201541.8042.2841.5642.18181,717
4/22/201541.2242.3641.0942.01344,985
4/21/201541.4341.8041.0841.24121,998
4/20/201540.5341.5840.1741.44172,829
4/17/201540.8141.0140.2440.40154,475
4/16/201541.4641.7140.7941.15137,197
4/15/201541.5141.8841.2241.45155,533
4/14/201542.0142.0140.8741.45157,871
4/13/201542.1342.3841.7241.81116,124
4/10/201541.8042.2841.8042.0198,616
4/9/201541.8242.1841.0641.57161,521
4/8/201541.4142.2741.4141.95228,402
4/7/201541.3841.9841.3041.35164,041
4/6/201541.3341.7741.2341.41256,504
4/2/201541.8341.9341.2541.59195,421
4/1/201541.9742.2541.5041.95156,588
3/31/201542.3042.3341.6842.16168,976
3/30/201541.7542.5141.7542.32155,159
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
  • Showing 1-100 of 787 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!