$39.71 +0.12 (%) Matson Inc - NYSE

Feb. 9, 2016 | 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
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
1/4/201642.1542.6440.8540.92239,653
12/31/201542.8143.1942.5942.63163,293
12/30/201543.4943.5742.9443.11137,257
12/29/201543.6343.9543.0143.60174,049
12/28/201543.6543.7043.1343.52190,982
12/24/201543.4644.0243.3043.70110,128
12/23/201543.4443.7542.9043.46204,078
12/22/201542.9043.3642.5143.20196,766
12/21/201542.4142.9342.2642.79295,625
12/18/201543.5043.7242.0542.10601,381
12/17/201544.8545.0243.3043.73300,498
12/16/201544.6045.1044.2144.90235,772
12/15/201544.6044.8544.0344.09326,378
12/14/201544.7344.8844.1044.40342,933
12/11/201544.6545.0643.8244.33478,929
12/10/201546.6646.9645.5645.68334,952
12/9/201547.2247.5846.3146.78240,760
12/8/201547.4147.9147.0447.15371,724
12/7/201548.8049.0347.5347.88375,032
12/4/201548.8349.3648.6148.84376,938
12/3/201549.9250.2548.8348.98295,360
12/2/201552.1552.3749.8349.97386,202
12/1/201551.8752.5851.5252.21165,380
11/30/201552.9752.9751.3951.71283,984
11/27/201552.2952.9851.9252.7396,407
11/25/201552.2052.2451.6152.03134,025
11/24/201551.3052.3251.0152.20302,524
11/23/201552.0052.2751.6451.76157,301
11/20/201552.2252.6052.0252.27235,621
11/19/201551.5852.2551.4451.82121,008
11/18/201551.3651.7450.8651.56228,735
11/17/201550.9851.6450.5551.18160,654
11/16/201550.2650.8849.9150.87203,843
11/13/201550.2851.4850.1550.22372,728
11/12/201551.6352.3550.6450.71202,517
11/11/201552.2952.6351.6552.28166,781
11/10/201551.6852.3351.6252.10261,520
11/9/201552.9552.9851.4951.93329,034
11/6/201550.5652.8950.3952.82414,358
11/5/201548.8953.1848.3450.521,274,514
11/4/201546.3046.7645.8746.40272,784
11/3/201546.4147.0345.9346.28230,782
11/2/201545.9046.9845.7446.75292,571
10/30/201545.5946.1945.4845.83279,448
10/29/201545.4745.7945.2745.76189,078
10/28/201545.0445.7744.8045.77304,095
10/27/201546.2346.2844.3244.80317,502
10/26/201547.7247.8946.4446.58300,375
10/23/201546.7348.1346.2647.94314,266
10/22/201545.7946.4245.6446.15324,719
10/21/201545.2145.7044.9145.37197,402
10/20/201544.8645.2244.7545.09250,536
10/19/201544.6745.3244.5844.99268,807
10/16/201545.2845.3344.7944.98278,586
10/15/201544.1145.1843.7845.15284,673
10/14/201544.3644.4243.7543.85283,950
10/13/201543.7044.4843.5744.44554,383
10/12/201543.2743.9643.1143.89353,572
10/9/201543.4743.9142.8643.12291,219
10/8/201541.6543.3741.6543.30328,048
10/7/201540.9341.5640.7841.51217,483
10/6/201541.0841.4540.2240.63442,948
10/5/201539.7541.2639.2841.05356,278
10/2/201538.6039.4138.3239.41253,649
10/1/201538.3439.1938.2739.04289,978
9/30/201538.2738.6838.0038.49360,642
9/29/201537.2338.1136.8138.04355,153
9/28/201537.1137.3836.8836.90253,819
9/25/201537.0537.5836.7937.33283,708
9/24/201536.6336.8936.2136.75248,936
9/23/201537.3037.3736.7236.76188,840
9/22/201537.5337.6136.8337.12256,934
9/21/201537.9138.3237.5137.96304,591
9/18/201537.5037.7837.1037.53467,293
9/17/201537.5438.2837.4437.92246,164
  • Showing 1-100 of 919 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center