MATW

Matthews International Corporation Historical Stock Prices

$50.59
*  
0.53
1.06%
Get MATW Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading MATW now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    MATW After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  49.87  51.13  49.81  50.59 68,615
06/01/2015 50.06 50.34 49.2 50.06 68,744
05/29/2015 50.09 50.39 49.14 49.65 88,563
05/28/2015 49.59 50.38 49.33 50.31 93,600
05/27/2015 49.7 49.95 49.19 49.83 86,449
05/26/2015 50.11 50.18 49.08 49.51 85,452
05/22/2015 50.73 51.07 50.29 50.45 60,124
05/21/2015 50.05 51.0699 50.05 50.73 111,414
05/20/2015 50.41 50.62 49.82 50.27 73,676
05/19/2015 49.6 50.36 49.1 50.28 101,399
05/18/2015 48.8 49.61 48.61 49.55 87,452
05/15/2015 49.25 49.32 48.25 48.8 97,018
05/14/2015 48.63 49.33 48.63 49.26 55,250
05/13/2015 48.5 48.83 48.14 48.48 57,269
05/12/2015 48.5 48.66 47.63 48.52 76,837
05/11/2015 48.69 49.26 48.55 48.61 68,849
05/08/2015 49.14 49.2127 48.29 48.61 81,764
05/07/2015 48.09 48.89 47.65 48.63 138,798
05/06/2015 47.94 48.42 47.3701 48.41 172,322
05/05/2015 47.96 48.35 47.4 47.9 107,127
05/04/2015 48.91 48.91 47.7 48.25 107,787
05/01/2015 48.37 48.93 47 48.65 117,110
04/30/2015 49.76 49.852 48.33 48.53 122,632
04/29/2015 51.01 51.01 50.02 50.26 47,001
04/28/2015 50.63 51.66 50.42 51.46 76,578
04/27/2015 51.05 51.6 50.15 50.67 95,085
04/24/2015 50.8 51.14 50.53 50.8 38,827
04/23/2015 50.49 51.04 50.41 51 41,574
04/22/2015 50.55 50.93 50.11 50.74 53,637
04/21/2015 50.77 50.86 50.36 50.66 40,118
04/20/2015 50.07 50.8194 49.93 50.58 43,931
04/17/2015 50.39 50.47 49.7 49.87 71,253
04/16/2015 50.8 50.93 50.45 50.85 62,322
04/15/2015 50.66 51.16 50.32 50.85 68,069
04/14/2015 50.88 50.94 50.29 50.43 105,636
04/13/2015 51.34 51.43 50.66 50.85 53,747
04/10/2015 51.87 51.96 51.01 51.19 84,236
04/09/2015 51.6 51.745 50.86 51.56 78,824
04/08/2015 51.42 51.9845 51.42 51.65 81,644
04/07/2015 52.07 52.26 51.2 51.35 81,789
04/06/2015 51.22 52.12 51.22 52.01 69,360
04/02/2015 51.58 52.12 51.48 51.64 86,482
04/01/2015 51.29 51.63 50.78 51.59 83,801
03/31/2015 51.97 51.97 51.12 51.51 102,700
03/30/2015 51.79 52.5 51.6023 52.1 100,692
03/27/2015 51.12 51.66 50.95 51.58 48,577
03/26/2015 50.86 51.46 50.86 51.25 75,275
03/25/2015 52.25 52.63 51.01 51.13 100,986
03/24/2015 51.6 52.31 51.53 52.28 101,976
03/23/2015 51.08 52.21 50.7176 51.5 149,088
03/20/2015 50.43 51.09 50.025 51.04 160,801
03/19/2015 50.47 50.54 49.83 50.08 67,722
03/18/2015 50 50.835 49.79 50.49 109,690
03/17/2015 49.39 50.19 49.24 50.01 155,980
03/16/2015 49.43 49.75 49.31 49.59 107,461
03/13/2015 48.77 49.26 48.42 49.07 152,793
03/12/2015 47.45 48.76 47.14 48.73 111,068
03/11/2015 46.98 47.29 46.7 47.22 142,893
03/10/2015 46.97 47.37 46.56 46.78 149,618
03/09/2015 46.54 47.2453 46.28 46.97 302,405
03/06/2015 46.99 47.14 46.22 46.36 82,098
03/05/2015 47.52 47.745 46.98 47.39 61,702
03/04/2015 47.87 47.87 47.26 47.5 71,090
03/03/2015 48 48.28 47.6 47.96 133,625
03/02/2015 48.46 48.91 48.17 48.26 116,059
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?