Home > Quotes > MATW > Historical Prices
MATW

Matthews International Corporation Historical Stock Prices

$37.54
*  
0.90
  negative  
2.34%
Get MATW Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    MATW After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  38.39  38.54  37.51  37.54 40,745
06/18/2013 38.02 38.78 37.81 38.44 102,746
06/17/2013 38.06 38.2 37.58 38.07 52,160
06/14/2013 38.51 38.515 37.65 37.69 37,435
06/13/2013 37.67 38.56 37.48 38.51 53,718
06/12/2013 38.12 38.2 37.49 37.71 43,720
06/11/2013 37.67 38.23 37.01 38 44,900
06/10/2013 38.11 38.41 37.99 38.36 29,570
06/07/2013 38.15 38.41 37.8 38 79,779
06/06/2013 37.64 37.81 37.2925 37.8 50,727
06/05/2013 38.06 38.17 37.43 37.58 40,949
06/04/2013 38.4 38.77 37.77 38.13 94,266
06/03/2013 38.35 38.55 37.73 38.41 210,348
05/31/2013 38.04 38.6 37.98 38.35 103,207
05/30/2013 38.77 39.05 38.14 38.33 127,206
05/29/2013 38.45 39.03 38.19 38.75 72,250
05/28/2013 38.83 39.15 37.85 38.8 47,972
05/24/2013 37.77 38.32 37.7101 38.21 38,719
05/23/2013 37.77 38.08 37.32 38.07 110,526
05/22/2013 38.43 39.2 37.79 37.99 57,931
05/21/2013 38.52 38.77 38.45 38.47 79,700
05/20/2013 38.44 38.74 38.38 38.56 60,618
05/17/2013 38.37 38.73 38.16 38.61 115,009
05/16/2013 38.57 38.94 38.07 38.21 68,276
05/15/2013 38.32 38.9 38.17 38.66 52,129
05/14/2013 38.12 38.56 38 38.5 49,945
05/13/2013 38.81 38.87 37.76 38.18 78,657
05/10/2013 38.86 39.37 38.56 39.17 33,420
05/09/2013 38.87 39.35 38.65 38.71 87,899
05/08/2013 38.39 39.14 38.28 38.86 85,772
05/07/2013 37.84 38.46 37.84 38.41 62,863
05/06/2013 37.7 38 37.5801 37.81 44,911
05/03/2013 37.17 38.14 37.17 37.77 77,723
05/02/2013 36.57 36.97 36.35 36.84 61,546
05/01/2013 36.59 36.85 36.27 36.3 182,440
04/30/2013 36 36.91 35.96 36.81 97,832
04/29/2013 35.79 36.18 35.67 36.02 51,767
04/26/2013 35.49 35.69 35.1 35.65 62,751
04/25/2013 35.11 35.99 35.11 35.51 60,250
04/24/2013 34.17 35.13 34.07 34.98 283,456
04/23/2013 34.05 34.34 33.86 34.26 262,866
04/22/2013 34.03 34.03 33.35 33.79 58,291
04/19/2013 32.91 34.07 32.8086 33.83 92,652
04/18/2013 33.6 33.71 33.112 33.33 93,554
04/17/2013 33.73 33.93 33.26 33.46 83,921
04/16/2013 33.83 34.17 33.63 33.94 88,502
04/15/2013 34.66 34.66 33.38 33.61 127,213
04/12/2013 34.5 34.99 34.5 34.9 76,521
04/11/2013 34.69 34.84 34.36 34.68 107,067
04/10/2013 33.94 34.98 33.872 34.7 48,878
04/09/2013 33.88 34.2099 33.85 33.85 51,516
04/08/2013 33.73 33.9 33.42 33.87 50,029
04/05/2013 32.85 33.831 32.85 33.71 136,566
04/04/2013 33.41 33.6108 33.1375 33.39 99,026
04/03/2013 33.7 33.7 33.28 33.33 70,741
04/02/2013 34.16 34.23 33.6001 33.67 40,748
04/01/2013 34.76 34.76 33.66 34.05 64,785
03/28/2013 34.7 35.08 34.63 34.916 183,235
03/27/2013 34.53 34.7099 34.25 34.55 107,740
03/26/2013 35.06 35.07 34.5901 34.85 52,574
03/25/2013 34.95 35.1895 34.56 34.82 54,646
03/22/2013 34.75 34.968 34.6 34.8 42,166
03/21/2013 34.84 35.19 34.61 34.73 73,705
03/20/2013 34.7 35.22 34.54 35.15 61,768
03/19/2013 34.62 34.74 34.4 34.6 129,857
03/18/2013 34.14 34.87 34.14 34.5 102,193
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.