Indicators

Matson Inc (NY: MATX )

120.65 +1.57 (+1.32%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	35.18	35.47	34.80	35.00	69,119	-0.30(-0.84%)
Nov 27, 2019	35.57	35.79	35.01	35.30	117,643	-0.17(-0.47%)
Nov 26, 2019	35.41	35.80	34.94	35.46	192,696	-0.09(-0.26%)
Nov 25, 2019	34.76	35.64	34.65	35.56	145,860	+1.15(+3.34%)
Nov 22, 2019	34.25	34.57	33.99	34.41	124,976	+0.27(+0.79%)
Nov 21, 2019	34.37	34.43	33.95	34.14	111,984	-0.23(-0.67%)
Nov 20, 2019	34.60	35.05	34.36	34.37	170,531	-0.45(-1.30%)
Nov 19, 2019	34.51	35.01	34.29	34.82	109,626	+0.31(+0.89%)
Nov 18, 2019	33.71	34.54	33.45	34.52	160,225	+0.58(+1.72%)
Nov 15, 2019	34.21	34.42	33.90	33.93	113,114	+0.06(+0.16%)
Nov 14, 2019	34.09	34.64	33.78	33.88	144,537	-0.44(-1.27%)
Nov 13, 2019	35.92	35.92	34.30	34.31	172,132	-1.98(-5.44%)
Nov 12, 2019	36.45	36.82	36.11	36.29	169,818	+0.03(+0.08%)
Nov 11, 2019	35.35	36.27	35.17	36.26	199,447	+0.52(+1.45%)
Nov 08, 2019	37.35	37.35	34.72	35.74	316,160	-1.21(-3.26%)
Nov 07, 2019	36.96	37.61	36.71	36.95	231,621	+0.45(+1.25%)
Nov 06, 2019	36.97	36.97	36.24	36.49	126,772	-0.51(-1.38%)
Nov 05, 2019	37.63	38.87	36.85	37.00	186,214	-0.51(-1.35%)
Nov 04, 2019	36.29	37.57	36.29	37.51	261,080	+1.70(+4.74%)

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.