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

Matson Inc (NY: MATX )

115.93 +0.72 (+0.62%)
Official Closing Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 31, 2024 114.58 114.86 110.90 111.40 235,372 -3.22(-2.81%)
Jan 30, 2024 112.18 115.27 111.39 114.62 241,175 +1.34(+1.18%)
Jan 29, 2024 114.10 115.22 112.76 113.28 448,119 -0.48(-0.42%)
Jan 26, 2024 115.52 115.94 112.62 113.75 307,198 -1.87(-1.62%)
Jan 25, 2024 116.98 117.38 114.26 115.62 297,896 +0.08(+0.07%)
Jan 24, 2024 117.78 118.69 115.51 115.54 277,336 -2.24(-1.90%)
Jan 23, 2024 120.30 121.73 117.78 117.78 245,560 -2.73(-2.27%)
Jan 22, 2024 119.20 121.76 119.20 120.52 325,672 +1.59(+1.34%)
Jan 19, 2024 116.84 118.99 114.83 118.92 299,565 +4.76(+4.17%)
Jan 18, 2024 113.70 115.14 113.48 114.16 174,717 +1.21(+1.07%)
Jan 17, 2024 111.80 113.25 111.80 112.95 164,829 -0.06(-0.05%)
Jan 16, 2024 112.55 113.21 111.59 113.01 207,224 +0.42(+0.37%)
Jan 12, 2024 112.83 113.53 112.13 112.59 241,176 +1.63(+1.47%)
Jan 11, 2024 110.13 111.81 109.53 110.96 263,578 +0.00(+0.00%)
Jan 10, 2024 109.71 111.11 109.40 110.96 206,672 +1.21(+1.11%)
Jan 09, 2024 111.42 111.42 109.17 109.75 223,881 -2.81(-2.50%)
Jan 08, 2024 113.31 113.62 111.44 112.56 252,768 -1.61(-1.41%)
Jan 05, 2024 114.40 116.55 114.04 114.17 280,580 -1.31(-1.14%)
Jan 04, 2024 114.59 117.21 114.04 115.48 352,220 +0.79(+0.68%)
Jan 03, 2024 111.67 116.21 111.67 114.70 457,962 +2.49(+2.22%)
Jan 02, 2024 108.69 112.29 108.68 112.21 297,262 +3.23(+2.97%)
Dec 29, 2023 109.05 109.97 108.56 108.98 146,468 -0.46(-0.42%)
Dec 28, 2023 109.84 110.08 108.92 109.44 156,382 -0.55(-0.50%)
Dec 27, 2023 110.29 110.93 109.70 109.98 162,951 -0.14(-0.13%)
Dec 26, 2023 111.06 111.06 109.30 110.12 208,452 -1.09(-0.98%)
Dec 22, 2023 111.70 113.90 109.62 111.22 442,136 +1.33(+1.21%)
Dec 21, 2023 107.47 109.99 107.47 109.89 399,859 +3.05(+2.86%)
Dec 20, 2023 106.94 109.01 106.81 106.83 566,484 -0.61(-0.56%)
Dec 19, 2023 103.87 107.82 103.87 107.44 536,642 +3.89(+3.75%)
Dec 18, 2023 102.09 104.35 101.97 103.55 516,705 +2.48(+2.45%)
Dec 15, 2023 100.05 103.86 99.53 101.08 3,304,891 +1.44(+1.45%)
Dec 14, 2023 99.29 101.14 98.24 99.63 411,214 +1.78(+1.82%)
Dec 13, 2023 98.19 98.19 94.05 97.85 567,103 -0.14(-0.14%)
Dec 12, 2023 99.39 99.39 97.64 97.99 371,413 -1.29(-1.30%)
Dec 11, 2023 97.81 99.59 97.24 99.29 254,555 +0.88(+0.90%)
Dec 08, 2023 96.89 99.17 96.89 98.40 250,829 +1.58(+1.63%)
Dec 07, 2023 96.47 96.84 95.65 96.82 224,023 +1.11(+1.16%)
Dec 06, 2023 95.95 96.73 94.79 95.71 301,487 -0.07(-0.07%)
Dec 05, 2023 98.37 98.37 95.43 95.78 227,864 -3.13(-3.17%)
Dec 04, 2023 96.73 99.09 96.73 98.91 274,833 +1.39(+1.43%)
Dec 01, 2023 94.76 97.55 94.01 97.52 217,511 +2.29(+2.40%)
Nov 30, 2023 93.41 95.51 93.41 95.23 201,583 +1.69(+1.81%)
Nov 29, 2023 94.88 95.59 93.22 93.54 188,022 -0.78(-0.82%)
Nov 28, 2023 95.60 95.60 93.49 94.31 220,599 -1.53(-1.60%)
Nov 27, 2023 95.68 96.65 95.48 95.84 251,250 +0.26(+0.27%)
Nov 24, 2023 95.52 96.40 95.33 95.59 73,081 +0.38(+0.40%)
Nov 22, 2023 95.88 97.17 95.10 95.21 151,089 -0.26(-0.27%)
Nov 21, 2023 95.61 95.95 95.16 95.47 186,496 -0.01(-0.01%)
Nov 20, 2023 94.51 95.83 94.51 95.48 169,999 +0.91(+0.97%)
Nov 17, 2023 94.11 95.60 93.89 94.56 218,946 +1.61(+1.73%)
Nov 16, 2023 93.87 94.81 91.46 92.95 171,338 -0.91(-0.97%)
Nov 15, 2023 93.78 95.44 93.38 93.87 182,250 -0.13(-0.14%)
Nov 14, 2023 92.61 94.08 91.44 94.00 222,823 +3.74(+4.14%)
Nov 13, 2023 90.59 92.01 90.09 90.26 166,731 -0.14(-0.15%)
Nov 10, 2023 89.94 90.84 89.12 90.40 230,518 +1.30(+1.46%)
Nov 09, 2023 89.97 91.02 89.06 89.09 296,815 -0.33(-0.37%)
Nov 08, 2023 89.37 89.92 88.58 89.42 199,926 +0.15(+0.17%)
Nov 07, 2023 89.65 90.14 89.17 89.27 184,399 -1.09(-1.21%)
Nov 06, 2023 87.40 90.52 87.22 90.36 243,382 +2.53(+2.88%)
Nov 03, 2023 90.17 90.17 87.59 87.84 191,753 -0.73(-0.83%)
Nov 02, 2023 89.42 90.32 87.40 88.57 147,758 +0.67(+0.77%)
Nov 01, 2023 86.90 87.98 85.97 87.90 180,744 +1.64(+1.91%)
Oct 31, 2023 87.19 90.33 81.92 86.25 325,584 -3.35(-3.74%)
Oct 30, 2023 89.16 90.11 88.07 89.60 166,369 +1.30(+1.47%)
Oct 27, 2023 89.22 90.15 87.65 88.30 164,426 -0.75(-0.85%)
Oct 26, 2023 90.90 91.11 88.41 89.05 134,674 -1.12(-1.24%)
Oct 25, 2023 92.45 92.61 89.51 90.17 183,718 -2.42(-2.61%)
Oct 24, 2023 90.05 95.15 90.05 92.59 396,506 +8.02(+9.48%)
Oct 23, 2023 85.93 86.56 84.52 84.58 142,008 -1.67(-1.94%)
Oct 20, 2023 86.53 87.87 85.80 86.25 193,494 +0.37(+0.43%)
Oct 19, 2023 88.18 88.78 85.65 85.88 219,163 -2.54(-2.87%)
Oct 18, 2023 88.88 89.48 88.01 88.42 131,422 -1.68(-1.87%)
Oct 17, 2023 88.50 91.52 88.50 90.10 172,105 +1.14(+1.28%)
Oct 16, 2023 88.40 89.22 88.26 88.97 128,208 +1.29(+1.47%)
Oct 13, 2023 88.32 88.61 87.12 87.68 119,284 -0.58(-0.66%)
Oct 12, 2023 89.18 89.18 87.31 88.26 107,831 -0.72(-0.81%)
Oct 11, 2023 89.34 90.06 88.76 88.98 99,324 -0.42(-0.47%)
Oct 10, 2023 89.38 90.92 89.38 89.40 121,274 +0.11(+0.12%)
Oct 09, 2023 88.20 89.95 88.20 89.29 102,240 +0.86(+0.97%)
Oct 06, 2023 88.58 90.18 88.37 88.43 175,293 -0.68(-0.77%)
Oct 05, 2023 87.80 89.61 87.78 89.11 191,207 +1.02(+1.16%)
Oct 04, 2023 87.48 89.82 87.45 88.09 232,090 +1.82(+2.11%)
Oct 03, 2023 86.23 87.16 85.56 86.27 127,472 -0.79(-0.91%)
Oct 02, 2023 87.70 87.81 85.77 87.06 208,134 -0.84(-0.96%)
Sep 29, 2023 89.79 89.79 87.56 87.91 200,361 -1.65(-1.85%)
Sep 28, 2023 88.56 90.11 88.56 89.56 218,744 +0.94(+1.06%)
Sep 27, 2023 87.02 88.72 86.65 88.62 217,927 +2.33(+2.70%)
Sep 26, 2023 87.31 88.04 86.25 86.29 157,530 -1.58(-1.79%)
Sep 25, 2023 86.37 88.13 87.71 87.87 135,164 +1.17(+1.35%)
Sep 22, 2023 85.69 87.41 85.69 86.70 133,307 +0.97(+1.13%)
Sep 21, 2023 86.13 86.21 84.94 85.73 140,661 -0.69(-0.80%)
Sep 20, 2023 86.70 87.71 86.40 86.42 128,937 +0.34(+0.39%)
Sep 19, 2023 86.59 87.39 85.96 86.08 156,823 -0.22(-0.25%)
Sep 18, 2023 85.97 87.32 85.05 86.30 161,521 +0.73(+0.86%)
Sep 15, 2023 85.77 85.77 84.87 85.57 865,603 -0.51(-0.59%)
Sep 14, 2023 86.15 86.96 85.11 86.07 153,178 +0.90(+1.06%)
Sep 13, 2023 85.20 85.50 84.35 85.17 161,306 -0.14(-0.16%)
Sep 12, 2023 84.76 85.81 84.21 85.31 183,690 +0.89(+1.06%)
Sep 11, 2023 84.63 84.96 83.89 84.42 142,124 +0.19(+0.22%)
Sep 08, 2023 83.50 84.34 83.38 84.23 142,163 +0.64(+0.77%)
Sep 07, 2023 83.82 84.42 83.03 83.59 172,534 -0.34(-0.40%)
Sep 06, 2023 83.86 85.19 83.39 83.92 149,413 +0.37(+0.44%)
Sep 05, 2023 86.70 86.70 83.09 83.56 276,273 -4.68(-5.30%)
Sep 01, 2023 88.10 89.12 87.60 88.23 222,468 +1.16(+1.33%)
Aug 31, 2023 88.56 88.56 86.81 87.07 214,259 -1.63(-1.84%)
Aug 30, 2023 87.85 89.26 87.85 88.71 114,420 +0.35(+0.39%)
Aug 29, 2023 86.83 88.67 85.56 88.36 101,882 +1.92(+2.22%)
Aug 28, 2023 86.68 87.69 86.35 86.44 91,221 +0.23(+0.26%)
Aug 25, 2023 85.45 86.85 84.57 86.21 109,109 +0.75(+0.88%)
Aug 24, 2023 85.67 86.32 85.19 85.46 236,755 -0.58(-0.68%)
Aug 23, 2023 85.52 86.61 84.58 86.04 361,077 +0.05(+0.06%)
Aug 22, 2023 87.58 87.61 85.25 85.99 194,786 -1.47(-1.68%)
Aug 21, 2023 87.58 88.35 86.30 87.46 299,642 -0.10(-0.11%)
Aug 18, 2023 87.37 88.93 87.25 87.56 379,049 -0.84(-0.95%)
Aug 17, 2023 90.30 90.93 88.00 88.40 239,372 -1.52(-1.69%)
Aug 16, 2023 92.15 92.98 89.74 89.92 175,417 -2.27(-2.46%)
Aug 15, 2023 93.36 93.59 92.16 92.19 179,448 -2.26(-2.39%)
Aug 14, 2023 92.66 94.58 91.12 94.44 183,446 +1.20(+1.29%)
Aug 11, 2023 93.79 93.93 92.85 93.25 122,279 -0.53(-0.57%)
Aug 10, 2023 93.65 95.22 93.09 93.78 115,786 +0.28(+0.30%)
Aug 09, 2023 93.88 94.02 93.17 93.50 104,507 -0.95(-1.01%)
Aug 08, 2023 93.97 94.64 92.60 94.45 150,468 -1.36(-1.42%)
Aug 07, 2023 95.18 96.59 94.54 95.81 172,682 +0.91(+0.96%)
Aug 04, 2023 95.10 95.97 94.36 94.90 152,977 -0.24(-0.25%)
Aug 03, 2023 93.38 95.32 93.05 95.14 230,286 +1.54(+1.64%)
Aug 02, 2023 90.35 95.43 90.35 93.60 353,286 +0.81(+0.88%)
Aug 01, 2023 90.98 93.13 89.97 92.79 167,237 +0.50(+0.55%)
Jul 31, 2023 92.48 93.18 91.88 92.29 147,094 -0.20(-0.21%)
Jul 28, 2023 91.01 92.59 91.01 92.48 242,816 +2.29(+2.54%)
Jul 27, 2023 90.95 91.53 89.46 90.19 202,491 -0.18(-0.20%)
Jul 26, 2023 89.36 90.71 89.19 90.37 174,588 +1.01(+1.13%)
Jul 25, 2023 87.99 90.44 87.99 89.36 203,762 +1.17(+1.32%)
Jul 24, 2023 86.59 89.38 86.44 88.20 300,578 +0.99(+1.13%)
Jul 21, 2023 82.16 93.09 82.02 87.21 827,465 +6.12(+7.55%)
Jul 20, 2023 81.62 81.62 80.66 81.09 171,230 -0.33(-0.40%)
Jul 19, 2023 81.42 82.28 80.00 81.41 301,632 +0.17(+0.21%)
Jul 18, 2023 79.14 81.61 79.07 81.25 223,941 +2.59(+3.29%)
Jul 17, 2023 77.19 78.94 76.99 78.66 187,903 +0.94(+1.21%)
Jul 14, 2023 77.97 77.97 76.94 77.72 156,207 -0.53(-0.68%)
Jul 13, 2023 77.42 78.34 76.83 78.25 158,794 +0.81(+1.05%)
Jul 12, 2023 77.99 78.42 76.92 77.44 184,752 +0.66(+0.86%)
Jul 11, 2023 76.27 77.02 76.12 76.78 156,259 +1.15(+1.51%)
Jul 10, 2023 75.26 76.26 75.08 75.64 179,179 +0.40(+0.54%)
Jul 07, 2023 74.54 76.10 74.54 75.23 204,223 +0.90(+1.21%)
Jul 06, 2023 74.31 75.11 73.11 74.33 176,930 -1.20(-1.59%)
Jul 05, 2023 77.36 77.51 75.48 75.54 285,712 -2.60(-3.32%)
Jul 03, 2023 76.35 78.44 76.35 78.14 167,435 +1.38(+1.80%)
Jun 30, 2023 77.23 77.23 76.09 76.75 170,755 +0.01(+0.01%)
Jun 29, 2023 76.51 77.36 76.34 76.74 151,231 +0.48(+0.63%)
Jun 28, 2023 75.21 76.52 74.49 76.26 191,839 +1.05(+1.39%)
Jun 27, 2023 74.02 75.61 73.97 75.21 265,337 +1.22(+1.65%)
Jun 26, 2023 73.28 74.71 73.11 73.99 254,475 +0.88(+1.20%)
Jun 23, 2023 71.83 73.69 71.29 73.11 703,448 +0.61(+0.84%)
Jun 22, 2023 72.84 73.17 72.23 72.50 211,914 -0.60(-0.82%)
Jun 21, 2023 72.37 73.77 72.32 73.10 269,892 +0.11(+0.15%)
Jun 20, 2023 72.87 73.56 71.81 72.99 339,014 +0.41(+0.57%)
Jun 16, 2023 74.19 74.19 72.02 72.58 1,373,178 -1.21(-1.65%)
Jun 15, 2023 73.18 74.25 72.63 73.79 423,301 +8.48(+12.99%)
May 08, 2023 66.97 67.53 64.94 65.31 213,966 -1.00(-1.51%)
May 05, 2023 65.55 67.40 64.92 66.31 406,054 +3.98(+6.39%)
May 04, 2023 62.31 62.65 61.63 62.33 271,490 -0.87(-1.38%)
May 03, 2023 63.19 64.29 62.83 63.21 379,219 -0.12(-0.19%)
May 02, 2023 63.85 64.29 62.94 63.32 317,349 -1.35(-2.08%)
May 01, 2023 66.45 66.45 64.03 64.67 275,531 -2.19(-3.28%)
Apr 28, 2023 64.01 67.91 63.93 66.86 403,618 +3.96(+6.30%)
Apr 27, 2023 62.10 62.91 61.63 62.90 254,169 +1.43(+2.33%)
Apr 26, 2023 61.51 61.88 60.45 61.47 259,434 -0.93(-1.50%)
Apr 25, 2023 63.33 63.59 62.11 62.40 236,078 -2.23(-3.45%)
Apr 24, 2023 63.96 65.30 63.55 64.63 284,337 +0.32(+0.50%)
Apr 21, 2023 68.11 68.11 63.89 64.31 420,340 -4.16(-6.07%)
Apr 20, 2023 61.35 68.63 61.35 68.46 716,884 +6.87(+11.15%)
Apr 19, 2023 61.11 62.01 61.11 61.59 190,482 -0.04(-0.06%)
Apr 18, 2023 61.80 61.95 60.78 61.63 230,226 -0.19(-0.30%)
Apr 17, 2023 62.17 62.35 61.29 61.82 184,947 -0.17(-0.27%)
Apr 14, 2023 61.93 62.96 60.98 61.99 256,969 +0.35(+0.57%)
Apr 13, 2023 60.22 62.31 60.22 61.63 322,505 +1.69(+2.82%)
Apr 12, 2023 61.99 61.99 59.63 59.94 227,689 -1.36(-2.21%)
Apr 11, 2023 59.26 61.48 59.26 61.30 396,417 +2.01(+3.38%)
Apr 10, 2023 55.82 59.38 55.77 59.29 690,015 +3.44(+6.16%)
Apr 06, 2023 56.59 56.59 55.67 55.85 217,681 -0.60(-1.06%)
Apr 05, 2023 56.29 56.59 55.54 56.45 242,176 -0.16(-0.28%)
Apr 04, 2023 59.06 59.19 56.42 56.61 402,384 -2.34(-3.97%)
Apr 03, 2023 58.40 59.27 57.66 58.95 452,691 +0.30(+0.52%)
Mar 31, 2023 58.96 59.51 58.36 58.65 866,190 +0.05(+0.08%)
Mar 30, 2023 59.46 59.64 58.27 58.60 222,494 -0.41(-0.70%)
Mar 29, 2023 60.35 60.35 58.75 59.01 341,121 -0.60(-1.01%)
Mar 28, 2023 58.95 59.98 58.95 59.61 217,954 +0.34(+0.58%)
Mar 27, 2023 59.10 60.02 58.71 59.26 222,306 +0.99(+1.70%)
Mar 24, 2023 57.63 58.65 57.22 58.27 201,159 -0.04(-0.07%)
Mar 23, 2023 59.37 60.03 58.06 58.31 257,220 -0.59(-1.00%)
Mar 22, 2023 61.39 61.53 58.89 58.90 239,858 -2.41(-3.93%)
Mar 21, 2023 60.58 62.23 60.58 61.31 335,461 +1.77(+2.97%)
Mar 20, 2023 59.93 61.56 59.49 59.54 341,252 +0.57(+0.97%)
Mar 17, 2023 62.79 62.86 58.87 58.97 951,473 -3.97(-6.31%)
Mar 16, 2023 60.63 63.38 60.46 62.94 374,582 +1.60(+2.61%)
Mar 15, 2023 58.29 61.40 57.40 61.34 426,395 +1.29(+2.14%)
Mar 14, 2023 60.79 61.66 59.04 60.05 408,018 +0.95(+1.61%)
Mar 13, 2023 59.51 60.31 58.68 59.10 297,972 -1.80(-2.95%)
Mar 10, 2023 62.20 62.20 60.33 60.90 281,691 -1.53(-2.46%)
Mar 09, 2023 63.85 64.46 62.36 62.43 236,502 -1.28(-2.01%)
Mar 08, 2023 63.01 63.73 62.43 63.71 326,070 +0.78(+1.23%)
Mar 07, 2023 63.72 64.17 62.76 62.93 249,272 -0.78(-1.22%)
Mar 06, 2023 65.16 65.47 63.57 63.71 266,545 -1.45(-2.23%)
Mar 03, 2023 65.31 66.16 65.16 65.16 294,960 +0.01(+0.02%)
Mar 02, 2023 65.85 66.24 64.94 65.15 290,948 -1.16(-1.75%)
Mar 01, 2023 65.37 66.79 65.25 66.31 263,977 +0.94(+1.44%)
Feb 28, 2023 66.69 66.96 65.37 65.37 298,756 -1.37(-2.05%)
Feb 27, 2023 67.38 68.58 66.47 66.73 310,979 +0.19(+0.28%)
Feb 24, 2023 64.98 66.81 64.54 66.55 275,815 +0.67(+1.01%)
Feb 23, 2023 64.57 66.30 64.57 65.88 289,012 +2.41(+3.79%)
Feb 22, 2023 62.60 63.52 60.73 63.47 704,068 -0.80(-1.24%)
Feb 21, 2023 67.97 68.38 63.97 64.27 398,173 -4.60(-6.68%)
Feb 17, 2023 68.63 69.25 68.18 68.87 245,510 +0.44(+0.65%)
Feb 16, 2023 67.92 69.25 67.53 68.42 310,375 -0.47(-0.68%)
Feb 15, 2023 67.18 69.06 66.93 68.90 239,861 +1.26(+1.86%)
Feb 14, 2023 66.87 67.71 66.26 67.64 211,167 +0.21(+0.31%)
Feb 13, 2023 66.89 67.51 66.41 67.43 177,846 +0.28(+0.42%)
Feb 10, 2023 66.71 67.52 66.06 67.15 204,031 +0.24(+0.35%)
Feb 09, 2023 67.64 67.70 66.66 66.91 215,902 -0.39(-0.58%)
Feb 08, 2023 67.24 68.28 66.53 67.30 193,863 -0.55(-0.81%)
Feb 07, 2023 67.51 68.50 66.94 67.85 220,255 -0.11(-0.16%)
Feb 06, 2023 69.57 69.57 67.71 67.96 182,980 -1.78(-2.55%)
Feb 03, 2023 68.97 69.89 68.44 69.74 312,625 +0.18(+0.25%)
Feb 02, 2023 67.22 69.71 67.22 69.57 349,760 +2.44(+3.63%)
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.