$41.67 -0.52 (%) Matson Inc - NYSE

May. 22, 2015 | 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
5/22/201542.2142.5541.3041.67133,625
5/21/201541.8942.6841.8942.19155,732
5/20/201543.1843.2441.9742.07181,455
5/19/201543.1643.3042.6242.80148,080
5/18/201543.0643.5842.5243.29160,291
5/15/201543.1043.1542.7242.92109,853
5/14/201542.9243.5642.4443.10117,214
5/13/201542.5742.8041.8942.77160,550
5/12/201542.7143.0842.2642.62135,376
5/11/201542.9643.2542.8242.99124,137
5/8/201543.3243.8442.9343.02141,317
5/7/201542.9443.4542.8543.05168,656
5/6/201542.6743.0542.5142.86233,508
5/5/201541.7343.0341.3042.45297,761
5/4/201541.5541.7241.0641.40180,214
5/1/201540.5741.7040.5541.18204,908
4/30/201541.5741.7240.2840.50221,632
4/29/201542.7242.7941.7241.86184,764
4/28/201541.9542.8941.7942.85208,919
4/27/201542.7342.9941.8142.06220,127
4/24/201542.1042.4241.6342.37148,113
4/23/201541.8042.2841.5642.18181,717
4/22/201541.2242.3641.0942.01344,985
4/21/201541.4341.8041.0841.24121,998
4/20/201540.5341.5840.1741.44172,829
4/17/201540.8141.0140.2440.40154,475
4/16/201541.4641.7140.7941.15137,197
4/15/201541.5141.8841.2241.45155,533
4/14/201542.0142.0140.8741.45157,871
4/13/201542.1342.3841.7241.81116,124
4/10/201541.8042.2841.8042.0198,616
4/9/201541.8242.1841.0641.57161,521
4/8/201541.4142.2741.4141.95228,402
4/7/201541.3841.9841.3041.35164,041
4/6/201541.3341.7741.2341.41256,504
4/2/201541.8341.9341.2541.59195,421
4/1/201541.9742.2541.5041.95156,588
3/31/201542.3042.3341.6842.16168,976
3/30/201541.7542.5141.7542.32155,159
3/27/201541.5441.8741.0641.66230,507
3/26/201541.6941.9441.3441.54217,197
3/25/201542.5042.5241.6441.67318,911
3/24/201541.7642.5541.6242.43297,255
3/23/201541.6742.1241.2441.92211,928
3/20/201541.8042.2941.3141.66805,830
3/19/201541.4741.7841.0041.60198,163
3/18/201540.9041.4340.1241.42262,524
3/17/201540.3341.0740.2040.92220,164
3/16/201541.3441.3740.5540.73313,340
3/13/201541.4441.5040.6241.15265,958
3/12/201540.1041.7039.9841.60307,216
3/11/201538.9839.8238.9539.76157,353
3/10/201539.2739.5238.9239.08159,478
3/9/201539.5839.7539.1939.57143,097
3/6/201539.2540.0839.2439.29175,409
3/5/201539.6340.1639.3439.59151,618
3/4/201539.3740.3839.3039.70222,401
3/3/201539.0039.8438.9039.42287,423
3/2/201539.4840.1239.2639.61275,258
2/27/201540.5540.6539.4539.47426,933
2/26/201540.5040.9439.9340.55264,967
2/25/201539.4241.6138.7940.42679,474
2/24/201537.6238.1037.6137.95259,562
2/23/201537.9337.9937.4337.58196,572
2/20/201538.1238.1237.3337.93173,143
2/19/201538.3038.5737.9738.12237,065
2/18/201537.8038.4737.6338.46346,190
2/17/201538.1538.2337.6738.03194,710
2/13/201537.3838.1637.2338.15216,608
2/12/201537.6737.9637.3137.61242,146
2/11/201536.7437.6736.5937.57160,136
2/10/201537.3237.3736.2836.86241,147
2/9/201537.6038.0036.5737.19323,343
2/6/201537.8338.4037.4137.69327,163
2/5/201537.1737.9537.1737.92221,147
2/4/201536.3737.3536.3437.15265,277
2/3/201535.8036.6335.5136.35238,090
2/2/201534.7735.5934.3235.58243,963
1/30/201535.6036.0634.6734.75266,323
1/29/201536.2636.2635.2935.94320,386
1/28/201536.5437.0035.7636.25264,033
1/27/201536.1636.6836.0336.30157,560
1/26/201536.1836.7135.9936.70162,738
1/23/201536.2636.5835.9236.32170,507
1/22/201535.0836.5034.9836.37218,116
1/21/201534.7635.6034.4334.87353,820
1/20/201534.9634.9634.4034.72212,897
1/16/201534.3334.8234.0134.75216,101
1/15/201535.1235.1434.3034.54195,052
1/14/201534.2735.0034.1234.96170,134
1/13/201535.2335.6034.4634.71234,924
1/12/201534.6635.3134.6234.91243,798
1/9/201533.5635.7433.5634.58546,584
1/8/201533.1233.8232.7033.40423,668
1/7/201533.1333.3632.4132.77162,090
1/6/201533.5833.8432.5832.81212,176
1/5/201534.0134.0133.1333.38163,298
1/2/201534.7835.0433.8234.14228,313
12/31/201434.9035.1134.5034.52167,753
12/30/201434.8635.1234.7234.84138,935
  • Showing 1-100 of 739 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center