$33.21 -0.19 (%) Matson Inc - NYSE

Dec. 19, 2014 | 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
12/19/201433.1833.5432.9433.211,298,861
12/18/201433.5633.7533.2133.40377,687
12/17/201433.4533.4632.7633.19482,772
12/16/201434.4735.0033.3933.45441,303
12/15/201435.0235.5434.5034.63352,166
12/12/201434.0935.2234.0034.74258,086
12/11/201434.2334.7434.1534.42188,063
12/10/201434.5534.6934.0934.14217,782
12/9/201434.2734.8233.9534.69330,239
12/8/201435.1535.3234.4934.54154,032
12/5/201434.7235.3934.7235.16214,839
12/4/201434.5335.0634.3234.75240,547
12/3/201434.2534.8534.2534.59239,823
12/2/201434.3835.1534.2534.39312,300
12/1/201435.0635.2034.0234.14371,687
11/28/201434.2436.7334.2435.21256,342
11/26/201434.3534.7134.2234.24172,902
11/25/201434.3334.9934.0234.24264,612
11/24/201433.2234.2133.2134.20196,394
11/21/201433.9534.0632.9633.21302,603
11/20/201433.0933.7832.7033.58161,252
11/19/201433.3033.5632.7133.27237,236
11/18/201433.3133.7233.2033.41252,652
11/17/201434.2134.2133.1833.33417,307
11/14/201434.1635.3233.8734.21451,058
11/13/201435.3635.4033.6334.24586,440
11/12/201431.7035.3731.5535.211,428,244
11/11/201429.1529.3029.0029.23198,343
11/10/201429.1029.4028.9529.23218,986
11/7/201428.9629.1928.5729.09315,104
11/6/201427.8028.3227.6227.86158,574
11/5/201427.3028.0127.1827.90296,764
11/4/201427.3327.5226.9927.27370,836
11/3/201428.0828.0827.0027.75463,266
10/31/201428.6928.7628.3028.49304,035
10/30/201427.9928.4027.8928.16212,896
10/29/201428.2128.5527.7728.17192,863
10/28/201427.6728.2327.6028.18204,612
10/27/201426.4127.5525.9827.52189,724
10/24/201427.2627.3126.4426.51190,189
10/23/201426.3827.3326.3827.18209,993
10/22/201426.3326.6826.0826.21116,336
10/21/201426.1526.9226.1526.35261,519
10/20/201425.9826.4625.8726.05168,881
10/17/201425.8826.2525.6826.08329,121
10/16/201425.0726.0724.9925.57195,209
10/15/201425.5325.8124.9325.47328,506
10/14/201424.8825.9324.8025.84274,892
10/13/201424.6925.1724.4824.51199,665
10/10/201424.7525.1724.5124.64172,597
10/9/201425.4225.4424.8524.89221,019
10/8/201424.7825.4524.7025.39185,284
10/7/201425.1225.1424.8024.86237,089
10/6/201425.6025.8425.1025.30156,247
10/3/201425.6525.9325.4225.56107,875
10/2/201424.9625.4724.8225.36117,121
10/1/201425.0525.1624.5424.90238,711
9/30/201425.5825.6425.0225.03197,111
9/29/201425.3825.6725.2625.5880,050
9/26/201425.5525.8425.5525.59127,933
9/25/201425.7625.8225.3125.54181,833
9/24/201426.1226.1225.5925.88142,695
9/23/201426.3026.5226.0326.03138,746
9/22/201426.5826.6926.3326.33162,521
9/19/201427.3527.6326.7126.71394,828
9/18/201427.6427.6727.1827.24164,643
9/17/201427.3927.8327.2527.62149,279
9/16/201427.0827.5827.0327.39138,443
9/15/201427.4027.4727.1127.19178,456
9/12/201427.4027.5927.2827.40121,529
9/11/201427.3427.7227.1627.47129,449
9/10/201427.5027.5427.2827.42127,569
9/9/201427.6527.6527.3827.52218,983
9/8/201427.5627.7727.5027.73131,723
9/5/201427.4427.6727.2327.66126,580
9/4/201427.2727.6827.1227.58139,553
9/3/201427.4527.4527.1527.25155,085
9/2/201427.0827.3926.9227.25111,494
8/29/201426.5827.0626.5726.99100,074
8/28/201426.8226.8226.4726.5793,161
8/27/201427.2527.3526.9126.9794,505
8/26/201427.2227.3627.1527.19142,946
8/25/201427.2127.3526.9627.2488,458
8/22/201427.3127.3126.8627.1093,186
8/21/201427.0027.3826.6327.31134,223
8/20/201427.1127.1926.7527.00187,888
8/19/201427.4627.5527.1527.22143,729
8/18/201427.1927.4827.1127.41159,911
8/15/201427.1727.1926.5826.90186,952
8/14/201426.8927.0126.7426.90200,924
8/13/201427.3027.5226.8626.96181,895
8/12/201427.1027.3327.0227.17121,548
8/11/201427.2827.7427.1427.17162,611
8/8/201426.4227.0926.4227.04173,710
8/7/201426.7326.8926.2826.63219,403
8/6/201426.6927.0326.5026.66171,151
8/5/201426.9127.1026.3726.81217,496
8/4/201427.0027.3326.6027.28173,519
8/1/201426.9327.7526.7326.82256,491
7/31/201427.2727.5226.9526.95237,294
  • Showing 1-100 of 634 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center