Matson Inc $24.24

down 0.00


15/4/2014 06:40 PM  |  NYSE : MATX  
Industries : Transportation / Shipping
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MATX historical data

Date Open High Low Close Volume
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
3/21/201423.4723.8223.2523.707,525,550
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
3/6/201423.8524.4023.7824.39246,689
3/5/201423.9824.1423.6423.71262,936
3/4/201424.1824.5424.0324.06339,303
3/3/201423.9024.0623.6723.77292,233
2/28/201423.8324.3423.8024.12242,547
2/27/201423.7523.9123.3723.86337,018
2/26/201423.5024.4322.8123.83508,341
2/25/201424.6724.8024.3324.60156,931
2/24/201424.7225.0324.6424.74180,395
2/21/201424.8524.9524.5224.73190,534
2/20/201423.9024.7723.8124.70162,654
2/19/201425.3025.3923.7823.81337,813
2/18/201425.0525.6024.9925.53200,077
2/14/201424.7225.1424.6325.07126,534
2/13/201424.4024.9424.3224.71169,740
2/12/201424.9224.9824.4624.60174,569
2/11/201424.6825.0624.2724.87143,052
2/10/201424.4124.8124.0624.75222,388
2/7/201424.3524.6424.2724.48261,735
2/6/201423.6124.3023.5424.25531,226
2/5/201423.2223.8223.1723.56268,945
2/4/201423.1723.9522.8623.46324,104
2/3/201423.9324.0122.5122.97573,221
1/31/201423.4724.1723.4723.93207,936
1/30/201423.6824.3323.1024.00228,398
1/29/201424.4324.6823.4923.57279,333
1/28/201424.6425.0024.4224.72191,705
1/27/201425.6625.9024.6124.62206,578
1/24/201426.1526.2425.4725.55203,719
1/23/201426.6126.6626.1526.43178,023
1/22/201425.9426.8825.9426.76151,268
1/21/201425.9026.1425.5625.80238,083
1/17/201426.0326.1825.8225.95104,830
1/16/201426.0826.4526.0326.10129,684
1/15/201426.1026.3426.0326.24114,122
1/14/201425.9926.2625.7826.1486,147
1/13/201426.1326.4925.6125.80146,269
1/10/201426.0726.2925.8026.26141,685
1/9/201426.0926.2125.5826.0088,251
1/8/201425.9126.1825.6026.06149,884
1/7/201425.7226.2325.6125.87259,623
1/6/201426.2526.2525.2825.55148,404
1/3/201426.0226.2625.8625.9979,855
1/2/201426.0926.0925.5526.00176,889
12/31/201326.2826.4826.0426.11129,763
12/30/201326.5326.7826.1726.2394,223
12/27/201326.2826.6926.2526.59206,530
12/26/201326.3626.4325.8626.15115,193
12/24/201325.9326.3525.8826.2987,461
12/23/201325.7025.9725.4825.97198,515
12/20/201324.2625.6724.2625.65409,011
12/19/201324.9724.9724.1924.26129,231
12/18/201324.6824.9824.2924.98134,138
12/17/201324.5624.7524.1824.70125,290
12/16/201324.3924.6624.2224.53178,886
12/13/201324.2124.4924.0024.31150,310
12/12/201323.6824.2523.5724.08147,819
12/11/201324.6224.6223.4723.59258,419
12/10/201324.5424.9124.4324.65181,762
12/9/201325.1025.2124.5224.64152,157
12/6/201324.7225.1924.6525.09114,704
12/5/201324.0924.5024.0924.37166,268
12/4/201324.1724.5723.9524.16246,262
12/3/201324.1524.5224.0924.31173,871
12/2/201324.9625.1424.1824.22247,742
11/29/201325.2225.5025.0125.0390,428
11/27/201324.8025.2024.6925.0883,001
11/26/201324.7824.8924.5424.79180,411
11/25/201324.8024.8824.5624.81136,594
11/22/201324.7524.8924.6024.7785,954
11/21/201324.5124.8624.3024.76159,089
11/20/201324.7324.7324.2124.35288,251
Trading Center