$39.26 -0.57 (%) Matson Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MATX historical data

Date Open High Low Close Volume
12/9/201640.0040.2639.1739.26186,595
12/8/201639.0039.9938.7339.83372,144
12/7/201637.2038.9737.0938.85446,845
12/6/201637.3837.8237.1637.37325,103
12/5/201637.5038.2037.1637.39244,309
12/2/201636.8637.5536.7137.09289,458
12/1/201637.9037.9036.3236.74388,414
11/30/201638.4838.4837.5137.61185,112
11/29/201639.1439.4038.0238.18171,645
11/28/201639.2239.3538.4238.99203,916
11/25/201638.8339.4538.5739.39122,950
11/23/201638.3638.9538.3138.92163,279
11/22/201637.4638.3837.3138.35196,104
11/21/201637.6137.9737.1337.28207,400
11/18/201637.1237.6436.8337.55405,747
11/17/201638.9339.0136.9937.01380,850
11/16/201638.7939.0038.5538.59360,622
11/15/201638.9039.0738.1338.77214,149
11/14/201636.8539.2036.8539.05421,355
11/11/201635.3436.7335.0636.48373,624
11/10/201634.4337.0033.9835.26534,111
11/9/201633.7535.1933.0634.10811,234
11/8/201634.2035.2828.7934.892,328,743
11/7/201640.0742.0039.6441.65430,118
11/4/201640.1240.5039.7539.80192,232
11/3/201639.8740.6739.5840.07182,750
11/2/201639.4440.2239.2039.73216,978
11/1/201639.9240.1339.2839.45164,658
10/31/201639.3540.0139.1839.94141,576
10/28/201639.2539.7038.9639.35101,204
10/27/201639.7939.7938.9939.37104,754
10/26/201640.0240.2439.4039.59162,793
10/25/201641.2741.3640.0340.14148,650
10/24/201640.8141.5340.7841.37127,011
10/21/201640.1740.8040.0240.6379,170
10/20/201640.4540.8940.3240.6596,868
10/19/201640.4440.8640.0640.5997,116
10/18/201640.4040.5839.9640.3894,892
10/17/201640.0240.4739.9740.0976,553
10/14/201640.9641.0340.0640.07135,461
10/13/201640.7340.8940.1640.61185,196
10/12/201640.5741.2440.4741.06133,255
10/11/201640.6240.7640.1940.51223,690
10/10/201639.8540.7539.8540.55167,561
10/7/201640.5540.5739.6839.81281,583
10/6/201640.4340.5840.0040.55205,722
10/5/201640.6541.1840.4240.56148,649
10/4/201640.3340.8240.1640.41158,495
10/3/201639.6540.5439.1140.31389,928
9/30/201639.7840.0739.3939.88221,401
9/29/201639.7640.4239.5439.57127,267
9/28/201639.6339.8739.1939.84244,105
9/27/201639.8640.1539.5739.60214,775
9/26/201639.8140.3539.7040.06164,295
9/23/201640.0340.4239.8240.06151,544
9/22/201639.8040.3539.7240.31163,446
9/21/201639.1439.5938.8039.46161,944
9/20/201638.5639.2638.4138.75219,670
9/19/201638.2138.8738.2038.45188,512
9/16/201637.9137.9937.3437.88457,577
9/15/201637.9038.2937.2937.97339,946
9/14/201638.7238.7237.7737.90239,165
9/13/201638.7539.0438.4538.77275,174
9/12/201638.1939.0837.7639.01305,721
9/9/201639.5039.6738.1838.19278,568
9/8/201640.5040.5639.9239.99215,415
9/7/201639.8341.0739.8040.77382,654
9/6/201641.9742.0038.8839.94587,829
9/2/201641.5343.0041.2342.04522,169
9/1/201638.8141.2138.8141.18849,501
8/31/201637.5138.9337.3038.59418,266
8/30/201636.8737.6836.8737.58108,608
8/29/201636.6137.0036.3536.94100,105
8/26/201636.8037.1436.2436.3789,390
8/25/201636.9237.1736.7236.80178,082
8/24/201636.6936.9736.4336.95163,430
8/23/201636.5836.6336.3436.44120,277
8/22/201636.2836.3435.9836.31136,754
8/19/201636.4936.6336.1036.42144,587
8/18/201636.3436.7536.3436.52154,151
8/17/201637.0537.0536.3636.44112,163
8/16/201637.3437.3436.8537.12102,646
8/15/201636.6537.7936.6537.34169,074
8/12/201636.1236.7635.9036.55172,552
8/11/201636.1536.3835.9336.12141,400
8/10/201635.9636.1435.7835.91136,825
8/9/201636.2736.4835.9136.00190,752
8/8/201636.4436.5935.9736.20213,857
8/5/201636.0036.6236.0036.35210,934
8/4/201635.9436.1335.6035.87260,965
8/3/201637.3337.3335.5335.89438,270
8/2/201637.6238.2837.0937.39475,064
8/1/201637.3337.9336.8237.67352,054
7/29/201636.2537.5336.2437.37312,804
7/28/201636.4336.8236.1736.47115,729
7/27/201636.5436.7736.3236.61177,638
7/26/201635.6736.5835.6736.51147,410
7/25/201636.3636.5735.5835.68111,563
7/22/201635.9436.5835.5336.51158,954
7/21/201635.9136.5335.7735.82228,144
  • Showing 1-100 of 1,131 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center