Indicators

Matson Inc (NY: MATX )

115.21 -1.07 (-0.92%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.