$32.69 +0.49 (%) Matson Inc - New York Stock Exchange, Inc.

May. 26, 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
5/26/201632.3432.8332.3232.69257,808
5/25/201631.4932.2731.3132.20201,431
5/24/201631.4231.6531.0331.34281,995
5/23/201631.6931.8931.2431.35246,485
5/20/201631.1431.8031.0631.79232,931
5/19/201630.8831.5230.5431.03288,534
5/18/201631.1331.4431.0031.15341,062
5/17/201631.4732.1731.0831.31287,919
5/16/201631.2031.6631.1231.50253,196
5/13/201631.3931.6030.7031.21270,301
5/12/201631.7731.8731.1831.56285,128
5/11/201632.6332.6831.6231.62245,957
5/10/201633.2933.6132.4032.63262,055
5/9/201632.8533.4632.7133.14287,999
5/6/201632.4332.9332.0932.76392,961
5/5/201635.6036.6732.0432.821,918,085
5/4/201637.4938.3537.2737.53263,141
5/3/201639.2039.2037.4537.59287,460
5/2/201639.0239.7138.6239.68243,410
4/29/201638.7039.3038.3438.88240,280
4/28/201638.7939.4438.2938.80158,156
4/27/201639.6339.8438.6539.07267,909
4/26/201638.3339.4837.6539.39236,190
4/25/201638.4938.5337.6738.07227,159
4/22/201637.6838.6537.5338.53239,991
4/21/201637.7138.0437.3537.51434,959
4/20/201638.1638.3637.2837.88258,061
4/19/201638.2238.6738.0338.24175,251
4/18/201637.7838.2437.7637.92186,422
4/15/201637.5438.2437.5438.05221,634
4/14/201637.6137.9037.2737.59184,901
4/13/201636.1437.7235.9437.71513,434
4/12/201635.8236.3635.8035.87277,894
4/11/201636.4537.2835.8435.84347,023
4/8/201636.0236.6435.9936.20256,103
4/7/201635.8235.9935.3435.87332,713
4/6/201637.7737.7735.8436.01517,606
4/5/201638.2638.4237.8637.90180,672
4/4/201639.6139.9338.6538.68136,924
4/1/201639.7839.9639.1939.61191,812
3/31/201639.7340.3939.3640.17168,341
3/30/201639.7940.1739.5539.88173,530
3/29/201638.2239.6238.0139.54219,924
3/28/201639.5239.5238.1338.30188,817
3/24/201638.8839.4738.5239.37164,655
3/23/201639.5739.6039.0539.06191,077
3/22/201639.6139.9139.2039.57112,859
3/21/201640.2040.2639.8739.91175,773
3/18/201640.4240.6340.0840.26389,483
3/17/201638.8240.2938.8240.16245,719
3/16/201637.9238.8437.6238.75246,437
3/15/201638.1938.5837.7037.94229,318
3/14/201637.8938.7537.5138.43254,801
3/11/201637.9538.0537.5437.89279,614
3/10/201638.0938.5337.0537.50206,057
3/9/201638.7238.7937.5537.84340,250
3/8/201639.1839.5038.5238.53325,831
3/7/201638.9239.6838.9239.49217,989
3/4/201638.8439.3638.6039.20277,768
3/3/201638.7339.0338.5938.80264,573
3/2/201639.5739.8138.1738.80398,374
3/1/201640.4040.6839.5839.71217,908
2/29/201639.8740.6539.5640.09355,067
2/26/201639.8140.6039.5639.87477,727
2/25/201638.4239.7037.3139.70509,152
2/24/201637.5438.9534.5538.391,212,811
2/23/201640.3640.7639.6940.23350,341
2/22/201641.6041.9440.6140.74238,294
2/19/201640.7241.3340.3441.12152,068
2/18/201641.5941.5940.7140.88205,802
2/17/201642.6043.2441.4741.47324,637
2/16/201640.4342.4940.3742.23268,700
2/12/201639.2440.0139.1539.87204,064
2/11/201638.8439.4738.3138.54184,006
2/10/201640.0440.5239.3339.50237,076
2/9/201638.8239.8138.8239.71248,720
2/8/201639.0639.9038.7639.59673,511
2/5/201639.8240.1239.3539.50270,806
2/4/201639.8840.3539.4539.85225,096
2/3/201640.0040.2239.3339.88215,683
2/2/201639.4239.6438.9439.55404,216
2/1/201640.0040.7239.8839.94342,566
1/29/201637.6040.4837.5540.41431,636
1/28/201638.0838.2437.1537.29239,802
1/27/201638.4738.9837.5437.64215,851
1/26/201637.6438.8637.4538.72185,366
1/25/201637.4738.3537.3337.45313,685
1/22/201637.5137.9837.1837.68196,640
1/21/201637.3237.7836.7636.88214,024
1/20/201636.6337.7535.8337.31262,083
1/19/201637.6338.0936.6337.29328,687
1/15/201636.8437.1535.8837.09270,042
1/14/201637.1738.2436.8837.72272,846
1/13/201638.3538.6236.5237.02289,683
1/12/201638.7838.7837.1738.30284,025
1/11/201638.7838.9637.7738.26171,535
1/8/201639.0539.2438.6138.70194,717
1/7/201639.9040.3438.5938.66261,143
1/6/201640.8141.2040.5540.75239,093
1/5/201640.9141.4940.5141.37187,479
  • Showing 1-100 of 994 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center