Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matson Inc (NY: MATX )

116.28 +0.81 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 19.53 19.79 19.50 19.78 252,437 +0.24(+1.25%)
Apr 29, 2013 19.27 19.63 19.26 19.53 152,874 +0.24(+1.26%)
Apr 26, 2013 18.92 19.33 19.00 19.29 160,088 +0.29(+1.50%)
Apr 25, 2013 18.80 19.03 18.69 19.00 192,658 +0.18(+0.98%)
Apr 24, 2013 18.79 19.04 18.69 18.82 117,083 +0.00(+0.00%)
Apr 23, 2013 18.72 18.85 18.55 18.82 209,672 +0.12(+0.63%)
Apr 22, 2013 18.76 18.84 18.62 18.70 131,370 -0.12(-0.62%)
Apr 19, 2013 18.63 19.02 18.53 18.82 128,048 +0.23(+1.22%)
Apr 18, 2013 18.40 18.67 18.07 18.59 194,372 +0.24(+1.28%)
Apr 17, 2013 18.56 18.74 18.27 18.36 213,137 -0.39(-2.06%)
Apr 16, 2013 18.84 19.01 18.57 18.74 292,285 +0.13(+0.72%)
Apr 15, 2013 19.62 19.71 18.57 18.61 270,187 -1.16(-5.86%)
Apr 12, 2013 19.55 19.89 19.47 19.77 173,930 +0.14(+0.73%)
Apr 11, 2013 19.68 19.95 19.58 19.63 202,689 -0.11(-0.55%)
Apr 10, 2013 19.59 19.81 19.53 19.74 184,468 +0.20(+1.03%)
Apr 09, 2013 19.58 19.70 19.43 19.53 160,809 -0.04(-0.22%)
Apr 08, 2013 19.35 19.63 19.32 19.58 151,799 +0.04(+0.22%)
Apr 05, 2013 19.35 19.78 19.26 19.53 286,197 -0.03(-0.17%)
Apr 04, 2013 19.48 19.73 19.34 19.57 140,673 +0.16(+0.82%)
Apr 03, 2013 19.91 19.91 19.36 19.41 216,692 -0.47(-2.37%)
Apr 02, 2013 20.16 20.49 19.81 19.88 238,923 -0.24(-1.17%)
Apr 01, 2013 20.62 20.62 19.91 20.11 149,840 -0.55(-2.68%)
Mar 28, 2013 20.37 20.69 20.16 20.67 230,984 +0.29(+1.44%)
Mar 27, 2013 20.55 20.74 20.10 20.37 275,875 -0.26(-1.26%)
Mar 26, 2013 20.74 20.84 20.39 20.63 173,304 -0.07(-0.32%)
Mar 25, 2013 20.92 21.00 20.63 20.70 141,985 -0.15(-0.73%)
Mar 22, 2013 20.66 20.88 20.63 20.85 163,060 +0.34(+1.64%)
Mar 21, 2013 20.89 20.93 20.25 20.52 228,462 -0.44(-2.09%)
Mar 20, 2013 21.51 21.54 20.89 20.95 210,669 -0.50(-2.35%)
Mar 19, 2013 21.63 21.70 21.08 21.46 128,910 -0.09(-0.43%)
Mar 18, 2013 21.45 21.71 21.42 21.55 139,150 -0.13(-0.62%)
Mar 15, 2013 21.73 21.88 21.56 21.68 392,903 -0.07(-0.31%)
Mar 14, 2013 21.89 21.89 21.52 21.75 175,555 -0.03(-0.15%)
Mar 13, 2013 21.66 21.90 21.57 21.79 190,625 +0.24(+1.13%)
Mar 12, 2013 21.61 21.62 21.12 21.54 123,613 -0.08(-0.39%)
Mar 11, 2013 21.21 21.67 21.05 21.63 434,019 +0.42(+1.98%)
Mar 08, 2013 21.69 21.89 21.13 21.21 319,282 -0.34(-1.60%)
Mar 07, 2013 21.55 21.80 21.35 21.55 180,005 -0.06(-0.27%)
Mar 06, 2013 21.96 21.96 21.52 21.61 124,227 -0.24(-1.12%)
Mar 05, 2013 21.54 22.10 21.54 21.85 255,192 +0.45(+2.12%)
Mar 04, 2013 21.22 21.47 20.88 21.40 196,922 +0.12(+0.55%)
Mar 01, 2013 21.45 21.82 21.10 21.28 275,728 -0.32(-1.48%)
Feb 28, 2013 22.00 22.00 21.57 21.60 212,452 -0.11(-0.50%)
Feb 27, 2013 21.12 21.99 21.06 21.71 242,742 +0.62(+2.95%)
Feb 26, 2013 21.00 21.19 20.81 21.09 215,684 -0.67(-3.09%)
Feb 22, 2013 21.75 21.89 21.59 21.76 80,170 +0.08(+0.35%)
Feb 21, 2013 21.87 22.02 21.35 21.68 226,282 -0.18(-0.85%)
Feb 20, 2013 22.22 22.32 21.81 21.87 252,438 -0.35(-1.59%)
Feb 19, 2013 21.95 22.39 21.89 22.22 1,337,852 +0.24(+1.07%)
Feb 15, 2013 21.93 22.12 21.72 21.99 151,497 -0.11(-0.49%)
Feb 14, 2013 21.99 22.29 21.99 22.10 180,179 +0.00(+0.00%)
Feb 13, 2013 22.06 22.20 21.89 22.10 143,641 +0.02(+0.08%)
Feb 12, 2013 21.98 22.24 21.77 22.08 282,695 +0.03(+0.15%)
Feb 11, 2013 22.15 22.25 21.92 22.05 282,370 -0.15(-0.68%)
Feb 08, 2013 21.52 22.62 20.37 22.20 300,434 +0.07(+0.30%)
Feb 07, 2013 22.38 22.38 21.87 22.13 268,879 -0.17(-0.75%)
Feb 06, 2013 22.30 22.37 22.15 22.30 177,921 +0.03(+0.15%)
Feb 04, 2013 22.16 22.42 21.98 22.26 287,280 +0.00(+0.00%)
Feb 01, 2013 23.15 23.21 22.25 22.26 332,793 -0.76(-3.32%)
Jan 31, 2013 22.45 23.26 22.42 23.03 282,333 +0.51(+2.28%)
Jan 30, 2013 22.91 22.91 22.19 22.52 284,083 -0.39(-1.72%)
Jan 29, 2013 22.78 22.94 22.42 22.91 155,146 +0.09(+0.40%)
Jan 28, 2013 22.68 22.89 22.17 22.82 272,766 +0.13(+0.59%)
Jan 25, 2013 22.89 22.89 22.26 22.68 225,016 -0.21(-0.92%)
Jan 24, 2013 22.58 23.00 22.33 22.89 242,054 +0.30(+1.34%)
Jan 23, 2013 22.91 23.01 22.43 22.59 169,204 -0.32(-1.39%)
Jan 22, 2013 22.64 22.94 22.31 22.91 174,848 +0.30(+1.34%)
Jan 18, 2013 22.52 22.77 22.20 22.61 135,472 +0.09(+0.41%)
Jan 17, 2013 22.43 22.68 21.96 22.52 312,137 +0.21(+0.94%)
Jan 16, 2013 22.64 22.67 22.25 22.31 212,699 -0.34(-1.52%)
Jan 15, 2013 22.29 22.75 22.29 22.65 159,883 +0.21(+0.94%)
Jan 14, 2013 22.42 22.44 22.25 22.44 229,579 -0.05(-0.22%)
Jan 11, 2013 22.42 22.68 22.42 22.49 243,216 +0.03(+0.15%)
Jan 10, 2013 22.05 22.62 22.05 22.46 342,158 +0.34(+1.52%)
Jan 09, 2013 21.97 22.26 21.94 22.12 488,909 +0.27(+1.23%)
Jan 08, 2013 21.68 22.10 21.50 21.85 270,202 +0.13(+0.62%)
Jan 07, 2013 21.71 21.84 21.58 21.72 290,658 -0.11(-0.50%)
Jan 04, 2013 21.89 22.11 21.79 21.83 245,964 -0.02(-0.08%)
Jan 03, 2013 21.30 22.06 21.24 21.84 350,648 +0.53(+2.48%)
Jan 02, 2013 21.50 21.54 21.01 21.31 287,700 +0.55(+2.63%)
Dec 31, 2012 20.29 20.91 20.29 20.77 299,365 +0.43(+2.11%)
Dec 28, 2012 20.62 20.84 20.31 20.34 168,836 -0.38(-1.82%)
Dec 27, 2012 20.74 20.93 20.59 20.72 191,207 +0.06(+0.28%)
Dec 26, 2012 21.04 21.11 20.63 20.66 166,027 -0.29(-1.40%)
Dec 24, 2012 20.84 21.07 20.63 20.95 91,696 -0.03(-0.12%)
Dec 21, 2012 20.80 21.15 20.66 20.98 466,236 -0.09(-0.44%)
Dec 20, 2012 20.75 21.07 20.75 21.07 254,347 +0.32(+1.54%)
Dec 19, 2012 20.74 21.00 20.61 20.75 203,915 +0.01(+0.04%)
Dec 18, 2012 20.53 20.82 20.24 20.74 222,212 +0.32(+1.56%)
Dec 17, 2012 20.07 20.60 19.87 20.42 350,348 +0.34(+1.72%)
Dec 14, 2012 20.26 20.56 20.03 20.08 476,212 -0.12(-0.58%)
Dec 13, 2012 19.75 20.28 19.68 20.20 641,770 +0.40(+2.04%)
Dec 12, 2012 20.99 21.20 19.71 19.79 416,385 +0.09(+0.47%)
Dec 11, 2012 20.00 20.00 19.63 19.70 227,517 -0.16(-0.80%)
Dec 10, 2012 19.66 19.92 19.46 19.86 300,889 +0.26(+1.33%)
Dec 07, 2012 19.55 19.72 19.48 19.60 168,998 +0.08(+0.39%)
Dec 06, 2012 19.57 19.71 19.42 19.53 238,449 -0.03(-0.13%)
Dec 05, 2012 19.30 19.63 19.21 19.55 402,982 +0.27(+1.39%)
Dec 04, 2012 19.26 19.32 19.16 19.28 265,287 -0.04(-0.22%)
Nov 30, 2012 19.21 19.32 18.99 19.32 296,952 +0.12(+0.61%)
Nov 29, 2012 19.28 19.28 19.11 19.21 116,124 +0.09(+0.48%)
Nov 28, 2012 18.90 19.28 18.62 19.11 191,813 +0.18(+0.98%)
Nov 27, 2012 18.99 19.05 18.71 18.93 137,573 -0.03(-0.13%)
Nov 26, 2012 18.90 19.12 18.70 18.95 204,838 +0.12(+0.62%)
Nov 23, 2012 18.68 18.84 18.32 18.84 117,822 +0.33(+1.77%)
Nov 21, 2012 18.42 18.55 18.16 18.51 103,916 +0.15(+0.82%)
Nov 20, 2012 17.98 18.55 17.79 18.36 161,885 +0.33(+1.82%)
Nov 19, 2012 18.11 18.16 17.77 18.03 104,578 +0.11(+0.61%)
Nov 16, 2012 18.04 18.22 17.59 17.92 143,960 -0.11(-0.61%)
Nov 15, 2012 18.04 18.15 17.65 18.03 102,218 -0.03(-0.14%)
Nov 14, 2012 18.69 18.77 17.97 18.06 153,621 -0.63(-3.37%)
Nov 13, 2012 18.95 19.12 18.66 18.69 137,443 -0.36(-1.90%)
Nov 12, 2012 19.11 19.23 18.90 19.05 102,830 +0.00(+0.00%)
Nov 09, 2012 18.86 19.16 18.58 19.05 374,863 +0.21(+1.12%)
Nov 08, 2012 17.82 19.72 17.63 18.84 755,595 +1.25(+7.12%)
Nov 07, 2012 17.95 17.95 17.45 17.58 265,255 -0.58(-3.19%)
Nov 06, 2012 17.85 18.21 17.53 18.16 227,700 +0.36(+2.03%)
Nov 05, 2012 17.90 18.00 17.60 17.80 151,645 -0.13(-0.75%)
Nov 02, 2012 18.11 18.19 17.92 17.94 200,553 -0.13(-0.74%)
Nov 01, 2012 18.25 18.25 17.64 18.07 455,143 +0.22(+1.22%)
Oct 31, 2012 17.32 17.88 17.06 17.85 374,951 +0.70(+4.06%)
Oct 26, 2012 17.72 17.16 17.16 17.16 216,268 -0.56(-3.18%)
Oct 25, 2012 17.32 17.77 17.17 17.72 301,881 +0.55(+3.18%)
Oct 24, 2012 17.47 17.64 17.12 17.17 227,612 -0.26(-1.49%)
Oct 23, 2012 16.88 17.68 16.81 17.43 379,254 +0.12(+0.68%)
Oct 19, 2012 17.74 17.74 17.14 17.32 164,944 -0.60(-3.33%)
Oct 18, 2012 18.09 18.11 17.70 17.91 170,831 -0.22(-1.21%)
Oct 17, 2012 17.87 18.21 17.79 18.13 171,700 +0.30(+1.70%)
Oct 16, 2012 17.94 17.94 17.72 17.83 115,484 +0.05(+0.28%)
Oct 15, 2012 17.92 17.98 17.61 17.78 121,076 -0.18(-0.98%)
Oct 12, 2012 17.70 18.07 17.68 17.95 194,386 +0.26(+1.47%)
Oct 11, 2012 17.84 18.05 17.62 17.69 168,411 -0.09(-0.52%)
Oct 10, 2012 17.97 18.09 17.76 17.79 241,783 -0.16(-0.89%)
Oct 09, 2012 17.64 18.05 17.64 17.95 437,200 +0.32(+1.81%)
Oct 08, 2012 17.35 17.64 17.32 17.63 278,794 +0.15(+0.87%)
Oct 05, 2012 17.54 17.78 17.37 17.48 560,806 -0.04(-0.24%)
Oct 04, 2012 17.26 17.67 17.14 17.52 344,956 +0.24(+1.41%)
Oct 03, 2012 17.21 17.58 17.11 17.27 468,367 +0.05(+0.29%)
Oct 02, 2012 17.08 17.57 16.98 17.22 422,067 +0.29(+1.69%)
Oct 01, 2012 17.56 17.59 16.80 16.94 557,478 -0.63(-3.59%)
Sep 28, 2012 17.53 17.76 17.24 17.57 311,112 -0.08(-0.48%)
Sep 27, 2012 17.45 17.79 17.43 17.65 285,145 +0.24(+1.35%)
Sep 26, 2012 17.41 17.64 17.10 17.42 309,803 +0.00(+0.00%)
Sep 25, 2012 17.36 18.10 17.34 17.42 492,631 +0.18(+1.02%)
Sep 24, 2012 17.10 17.34 16.77 17.24 356,242 +0.07(+0.39%)
Sep 21, 2012 17.34 17.47 16.95 17.17 725,218 -0.13(-0.78%)
Sep 20, 2012 18.07 18.16 16.94 17.31 577,696 -0.88(-4.85%)
Sep 19, 2012 18.33 18.61 18.18 18.19 332,017 -0.16(-0.87%)
Sep 18, 2012 18.66 18.84 18.13 18.35 303,884 -0.36(-1.93%)
Sep 17, 2012 19.60 19.67 18.69 18.71 204,256 -1.01(-5.11%)
Sep 14, 2012 19.51 19.74 19.39 19.72 219,642 +0.20(+1.03%)
Sep 13, 2012 19.50 19.69 19.05 19.52 218,330 -0.03(-0.13%)
Sep 12, 2012 19.70 19.70 19.31 19.54 103,384 -0.09(-0.47%)
Sep 11, 2012 19.61 19.81 19.30 19.63 154,694 -0.01(-0.04%)
Sep 10, 2012 19.58 19.72 19.49 19.64 99,266 +0.03(+0.17%)
Sep 07, 2012 19.51 19.74 19.29 19.61 235,451 +0.13(+0.69%)
Sep 06, 2012 19.32 19.64 19.24 19.47 342,253 +0.42(+2.20%)
Sep 05, 2012 19.18 19.32 18.82 19.05 337,329 -0.10(-0.53%)
Sep 04, 2012 19.06 19.26 18.87 19.16 346,843 +0.09(+0.48%)
Aug 31, 2012 19.14 19.24 18.92 19.06 260,408 +0.08(+0.40%)
Aug 30, 2012 19.56 19.56 18.95 18.99 157,615 -0.50(-2.54%)
Aug 29, 2012 19.79 19.98 19.48 19.48 128,140 -0.35(-1.78%)
Aug 27, 2012 20.14 20.46 19.77 19.84 177,867 -0.27(-1.34%)
Aug 24, 2012 20.48 20.66 20.06 20.11 180,801 -0.44(-2.13%)
Aug 23, 2012 21.04 21.04 20.49 20.54 179,303 -0.50(-2.36%)
Aug 22, 2012 21.11 21.21 20.96 21.04 171,689 -0.18(-0.83%)
Aug 21, 2012 21.35 21.50 21.09 21.21 212,605 -0.27(-1.25%)
Aug 20, 2012 21.62 21.62 21.31 21.48 245,298 -0.13(-0.62%)
Aug 17, 2012 21.60 21.79 21.47 21.62 154,162 -0.21(-0.96%)
Aug 16, 2012 21.89 21.89 21.23 21.83 294,982 -0.03(-0.12%)
Aug 15, 2012 21.99 21.99 21.42 21.85 172,017 +0.09(+0.42%)
Aug 14, 2012 22.57 22.57 21.72 21.76 204,729 +0.11(+0.50%)
Aug 13, 2012 21.63 21.73 21.42 21.65 105,555 -0.06(-0.27%)
Aug 10, 2012 21.75 21.93 21.51 21.71 166,856 -0.13(-0.62%)
Aug 09, 2012 21.73 22.46 21.51 21.84 291,613 +0.07(+0.31%)
Aug 08, 2012 21.77 21.99 21.65 21.78 247,535 -0.07(-0.31%)
Aug 07, 2012 21.97 22.37 21.79 21.84 375,250 +0.00(+0.00%)
Aug 06, 2012 21.69 22.10 21.58 21.84 650,263 +0.38(+1.76%)
Aug 03, 2012 20.88 21.57 20.75 21.47 637,095 +0.67(+3.23%)
Aug 02, 2012 20.52 20.86 20.34 20.79 241,827 +0.10(+0.49%)
Aug 01, 2012 20.71 20.77 20.42 20.69 474,908 +0.06(+0.28%)
Jul 31, 2012 20.35 20.70 20.32 20.63 313,057 -0.05(-0.24%)
Jul 30, 2012 21.56 21.56 20.54 20.68 209,626 -0.61(-2.88%)
Jul 27, 2012 20.95 21.41 20.61 21.30 271,014 +0.74(+3.60%)
Jul 26, 2012 20.82 20.82 20.05 20.56 181,020 +0.67(+3.38%)
Jul 25, 2012 21.20 21.48 19.72 19.89 124,684 +0.09(+0.47%)
Jul 24, 2012 20.04 20.04 19.56 19.79 183,537 -0.19(-0.97%)
Jul 23, 2012 20.27 20.30 19.66 19.99 205,052 -0.62(-3.02%)
Jul 20, 2012 20.79 20.86 20.44 20.61 117,023 -0.34(-1.64%)
Jul 19, 2012 20.86 21.08 20.62 20.95 322,259 +0.09(+0.44%)
Jul 18, 2012 20.75 21.00 20.71 20.86 175,008 +0.09(+0.44%)
Jul 17, 2012 21.00 21.00 20.44 20.77 135,850 -0.11(-0.52%)
Jul 16, 2012 20.70 21.01 20.57 20.88 166,199 +0.03(+0.12%)
Jul 13, 2012 20.94 21.42 20.60 20.85 357,407 -0.08(-0.36%)
Jul 12, 2012 20.75 21.27 20.23 20.93 282,151 -0.03(-0.16%)
Jul 11, 2012 20.79 21.05 20.55 20.96 318,127 -0.06(-0.28%)
Jul 10, 2012 21.70 21.79 20.88 21.02 339,250 -0.29(-1.38%)
Jul 09, 2012 21.94 22.24 21.08 21.31 684,588 -0.71(-3.20%)
Jul 06, 2012 22.39 22.55 21.97 22.02 223,014 -0.66(-2.89%)
Jul 05, 2012 23.06 23.68 22.56 22.68 278,265 -0.38(-1.64%)
Jul 03, 2012 23.44 23.44 22.87 23.05 446,014 -0.33(-1.40%)
Jul 02, 2012 23.31 25.46 22.61 23.38 403,890 +12.71(+119.02%)
Jun 29, 2012 9.991 10.92 9.991 10.68 37,482 +0.98(+10.10%)
Jun 28, 2012 9.411 9.697 9.411 9.697 1,241 +0.56(+6.18%)
Jun 27, 2012 9.330 9.330 9.133 9.133 744 +0.08(+0.85%)
Jun 26, 2012 8.964 9.056 8.964 9.056 10,177 +0.27(+3.02%)
Jun 25, 2012 9.064 9.064 8.742 8.790 2,730 -0.29(-3.24%)
Jun 15, 2012 19.43 9.084 9.084 9.084 1,929,219 -0.02(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.