$32.80 +0.66 (%) Matson Inc - New York Stock Exchange, Inc.

Jun. 29, 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
6/29/201632.6333.1832.5232.80246,869
6/28/201631.7732.4631.7332.14265,566
6/27/201632.6332.8031.2531.48401,967
6/24/201632.6033.4232.4833.10692,644
6/23/201633.5934.2333.5934.15156,841
6/22/201632.9533.4032.5833.28190,366
6/21/201633.5133.5332.6633.07207,916
6/20/201633.2734.0833.2733.51220,485
6/17/201633.0533.3732.6932.96290,423
6/16/201633.0533.0532.4332.97147,590
6/15/201633.1733.8033.0133.30219,790
6/14/201633.1933.6732.9433.15215,928
6/13/201633.2333.6533.0633.31234,400
6/10/201633.5433.6832.9533.28481,792
6/9/201633.2134.1332.8834.02308,739
6/8/201633.5033.7132.8333.49778,006
6/7/201633.2133.6433.0833.53266,046
6/6/201632.9533.4632.7733.21172,911
6/3/201633.6333.6332.7532.98156,936
6/2/201633.5833.9233.3433.50273,571
6/1/201633.1033.7632.7933.63325,200
5/31/201633.1633.5533.0433.33445,489
5/27/201632.6433.1232.6033.06225,256
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
  • Showing 1-100 of 1,017 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center