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 (%)
Jul 29, 2022	87.33	89.27	86.94	88.95	311,141	+1.79(+2.05%)
Jul 28, 2022	85.56	87.19	85.07	87.17	249,209	+2.22(+2.62%)
Jul 27, 2022	82.42	85.56	82.33	84.95	197,649	+2.53(+3.07%)
Jul 26, 2022	82.37	83.45	81.75	82.41	229,595	-0.75(-0.90%)
Jul 25, 2022	83.09	84.16	82.15	83.16	212,018	+0.99(+1.20%)
Jul 22, 2022	83.26	83.70	81.04	82.17	253,360	-1.22(-1.47%)
Jul 21, 2022	84.39	85.24	81.90	83.39	356,357	-1.57(-1.85%)
Jul 20, 2022	80.13	85.31	79.78	84.96	556,466	+5.60(+7.05%)
Jul 19, 2022	75.37	79.77	75.37	79.37	374,656	+4.65(+6.22%)
Jul 18, 2022	74.62	76.03	74.26	74.72	269,616	+0.98(+1.33%)
Jul 15, 2022	73.02	73.88	71.95	73.74	263,883	+2.21(+3.09%)
Jul 14, 2022	69.48	71.53	68.16	71.53	222,382	+0.43(+0.60%)
Jul 13, 2022	69.72	71.39	69.29	71.10	188,099	+0.17(+0.23%)
Jul 12, 2022	70.83	72.02	70.54	70.93	220,148	+0.21(+0.30%)
Jul 11, 2022	70.65	71.71	70.56	70.72	224,014	+0.02(+0.03%)
Jul 08, 2022	70.39	71.32	70.00	70.70	215,923	+0.39(+0.55%)
Jul 07, 2022	70.17	72.18	70.07	70.31	316,144	+2.02(+2.96%)
Jul 06, 2022	69.56	69.86	66.33	68.29	349,834	-1.48(-2.13%)
Jul 05, 2022	69.90	71.19	68.90	69.78	405,403	-1.58(-2.22%)

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.