Skip to main content

Matson Inc (NY: MATX )

113.33 +2.16 (+1.94%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 109.94 111.84 109.39 111.17 196,494 +2.34(+2.15%)
Mar 26, 2024 110.02 110.40 108.36 108.83 218,729 -0.92(-0.84%)
Mar 25, 2024 108.89 110.19 108.54 109.75 167,697 +1.71(+1.58%)
Mar 22, 2024 108.40 108.60 107.51 108.04 114,085 -0.36(-0.33%)
Mar 21, 2024 105.59 108.78 105.48 108.40 238,959 +3.76(+3.59%)
Mar 20, 2024 102.89 105.03 101.65 104.64 225,373 +0.91(+0.88%)
Mar 19, 2024 102.39 104.17 102.10 103.73 267,612 +1.24(+1.21%)
Mar 18, 2024 105.31 105.62 102.23 102.49 297,078 -2.80(-2.66%)
Mar 15, 2024 105.08 107.63 104.83 105.29 585,853 -0.24(-0.23%)
Mar 14, 2024 106.14 106.95 104.62 105.53 333,826 -1.21(-1.13%)
Mar 13, 2024 109.10 110.35 106.30 106.74 176,156 -2.54(-2.32%)
Mar 12, 2024 108.41 109.55 107.14 109.28 219,336 +0.77(+0.71%)
Mar 11, 2024 105.88 108.65 105.74 108.51 264,461 +2.50(+2.36%)
Mar 08, 2024 107.59 108.85 105.42 106.01 316,290 -1.63(-1.51%)
Mar 07, 2024 108.14 109.62 106.77 107.64 282,506 +0.25(+0.23%)
Mar 06, 2024 106.38 109.60 105.95 107.39 277,326 +1.74(+1.65%)
Mar 05, 2024 107.43 108.16 105.01 105.65 318,039 -2.59(-2.39%)
Mar 04, 2024 109.58 111.36 107.72 108.24 372,889 -1.98(-1.80%)
Mar 01, 2024 110.91 110.91 108.50 110.22 273,787 -0.83(-0.75%)
Feb 29, 2024 109.29 111.34 109.01 111.05 374,679 +3.17(+2.94%)
Feb 28, 2024 111.71 112.55 107.80 107.88 391,749 -4.95(-4.39%)
Feb 27, 2024 113.86 114.69 112.75 112.83 314,791 -0.68(-0.60%)
Feb 26, 2024 115.87 115.94 113.26 113.51 312,813 -2.86(-2.46%)
Feb 23, 2024 115.03 117.93 114.24 116.37 276,585 +1.53(+1.33%)
Feb 22, 2024 114.86 115.81 112.47 114.84 355,082 +0.64(+0.56%)
Feb 21, 2024 112.21 115.62 105.79 114.20 698,083 -1.42(-1.23%)
Feb 20, 2024 116.04 116.56 113.49 115.62 410,074 -1.40(-1.20%)
Feb 16, 2024 122.16 122.57 116.92 117.02 247,209 -5.28(-4.32%)
Feb 15, 2024 121.17 122.99 120.65 122.30 214,877 +1.40(+1.16%)
Feb 14, 2024 121.30 122.17 120.77 120.90 308,005 +0.72(+0.60%)
Feb 13, 2024 118.46 120.86 118.46 120.18 255,880 -0.52(-0.43%)
Feb 12, 2024 119.62 121.84 119.62 120.70 218,050 +1.12(+0.94%)
Feb 09, 2024 118.80 119.96 117.54 119.58 210,084 +1.00(+0.84%)
Feb 08, 2024 115.99 118.81 115.68 118.58 232,238 +1.92(+1.65%)
Feb 07, 2024 113.10 117.23 113.10 116.66 229,835 +2.95(+2.59%)
Feb 06, 2024 112.82 113.98 112.30 113.71 220,893 +1.20(+1.06%)
Feb 05, 2024 111.97 113.45 111.66 112.51 178,816 -0.31(-0.27%)
Feb 02, 2024 109.69 114.39 109.62 112.82 217,779 +2.06(+1.86%)
Feb 01, 2024 112.27 112.65 110.17 110.76 292,628 -0.96(-0.86%)
Jan 31, 2024 114.91 115.19 111.22 111.72 234,700 -3.23(-2.81%)
Jan 30, 2024 112.50 115.61 111.71 114.95 240,486 +1.35(+1.19%)
Jan 29, 2024 114.43 115.56 113.08 113.60 446,839 -0.48(-0.42%)
Jan 26, 2024 115.85 116.27 112.94 114.08 306,320 -1.88(-1.62%)
Jan 25, 2024 117.32 117.72 114.59 115.95 297,045 +0.08(+0.07%)
Jan 24, 2024 118.12 119.03 115.84 115.87 276,544 -2.24(-1.90%)
Jan 23, 2024 120.64 122.08 118.12 118.12 244,859 -2.74(-2.27%)
Jan 22, 2024 119.54 122.11 119.54 120.86 324,742 +1.60(+1.34%)
Jan 19, 2024 117.17 119.33 115.16 119.26 298,710 +4.78(+4.17%)
Jan 18, 2024 114.03 115.47 113.81 114.49 174,218 +1.22(+1.07%)
Jan 17, 2024 112.12 113.57 112.12 113.27 164,358 -0.06(-0.05%)
Jan 16, 2024 112.87 113.54 111.92 113.33 206,632 +0.42(+0.37%)
Jan 12, 2024 113.15 113.86 112.45 112.91 240,487 +1.64(+1.47%)
Jan 11, 2024 110.45 112.13 109.84 111.28 262,825 +0.00(+0.00%)
Jan 10, 2024 110.02 111.43 109.71 111.28 206,082 +1.22(+1.11%)
Jan 09, 2024 111.74 111.74 109.48 110.06 223,242 -2.82(-2.50%)
Jan 08, 2024 113.63 113.95 111.76 112.88 252,046 -1.62(-1.41%)
Jan 05, 2024 114.73 116.88 114.37 114.50 279,779 -1.32(-1.14%)
Jan 04, 2024 114.92 117.55 114.37 115.81 351,214 +0.79(+0.69%)
Jan 03, 2024 112.00 116.54 112.00 115.03 456,654 +2.49(+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.