Indicators

Matson Inc (NY: MATX )

118.94 -2.24 (-1.85%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	33.93	34.59	33.67	34.12	417,218	+0.19(+0.55%)
Feb 26, 2016	33.88	34.55	33.67	33.93	561,349	+0.14(+0.43%)
Feb 25, 2016	32.70	33.79	31.75	33.79	598,274	+1.11(+3.41%)
Feb 24, 2016	31.95	33.15	29.40	32.67	1,425,103	-1.57(-4.57%)
Feb 23, 2016	34.35	34.69	33.78	34.24	411,665	-0.43(-1.25%)
Feb 22, 2016	35.40	35.69	34.56	34.67	280,005	-0.32(-0.92%)
Feb 19, 2016	34.65	35.17	34.33	34.99	178,686	+0.20(+0.59%)
Feb 18, 2016	35.39	35.39	34.65	34.79	241,825	-0.50(-1.42%)
Feb 17, 2016	36.25	36.80	35.29	35.29	381,461	-0.65(-1.80%)
Feb 16, 2016	34.41	36.16	34.36	35.94	315,733	+2.01(+5.92%)
Feb 12, 2016	33.39	33.93	33.93	33.93	239,708	+1.13(+3.45%)
Feb 11, 2016	33.05	33.59	32.60	32.80	216,214	-0.82(-2.43%)
Feb 10, 2016	34.08	34.48	33.47	33.62	278,574	-0.18(-0.53%)
Feb 09, 2016	33.04	33.88	33.04	33.79	292,256	+0.26(+0.76%)
Feb 08, 2016	33.09	33.80	32.84	33.54	795,017	+0.08(+0.23%)
Feb 05, 2016	33.73	33.99	33.34	33.46	319,661	-0.30(-0.88%)
Feb 04, 2016	33.78	34.18	33.42	33.76	265,705	-0.03(-0.08%)
Feb 03, 2016	33.89	34.07	33.32	33.78	254,593	+0.28(+0.83%)
Feb 02, 2016	33.40	33.58	32.98	33.51	477,139	-0.33(-0.98%)

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.