Matson Inc $27.57

down 0.00


30/7/2014 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
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
4/8/201423.7424.0923.7023.98189,559
4/7/201423.8123.8823.5523.71284,439
4/4/201424.5424.6123.8223.85227,238
4/3/201424.3724.5224.2324.31214,621
4/2/201424.3924.5324.2024.42257,465
4/1/201424.6924.9224.2824.41393,293
3/31/201423.9024.8323.7724.69311,231
3/28/201423.4924.0223.4423.76179,317
3/27/201423.4023.6523.3823.47237,629
3/26/201424.0524.0523.4023.45297,662
3/25/201423.8824.4223.7423.85311,848
3/24/201423.7523.8923.3723.70368,572
3/21/201423.4723.8223.2523.707,525,554
3/20/201423.4223.5423.2423.42298,816
3/19/201423.3723.6323.2823.40330,554
3/18/201423.3523.7423.2923.46452,968
3/17/201423.8124.1723.2823.37935,229
3/14/201424.6924.9424.6324.80184,245
3/13/201425.2625.2624.5724.76374,923
3/12/201424.7325.2424.7225.24216,998
3/11/201425.0025.1724.7124.91238,146
3/10/201424.6525.1024.6525.06221,128
3/7/201424.5924.7424.2924.68204,352
Trading Center