MATW

Matthews International Corporation Class A Common Stock Historical Stock Prices

$50.16
*  
1.07
2.09%
Get MATW Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading MATW now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    MATW Pre-Market
 
 
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 27-JAN-2016 TO 27-APR-2016

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 51.26 51.64 50.01 50.16 94,081
04/27/2016 51.99 52.09 50.91 51.38 127,310
04/26/2016 52.02 52.7 51.51 52.11 112,044
04/25/2016 51.7 51.93 50.58 51.77 117,116
04/22/2016 51.41 51.86 51.125 51.73 99,498
04/21/2016 51.27 51.63 51 51.34 76,578
04/20/2016 51.49 51.77 50.98 51.4 60,403
04/19/2016 51.48 51.68 50.749 51.58 69,224
04/18/2016 50.77 51.27 50.62 51.25 73,737
04/15/2016 50.69 51.15 50.69 50.9 95,177
04/14/2016 51.52 51.7536 50.9 50.97 84,140
04/13/2016 50.27 51.65 50.15 51.65 141,151
04/12/2016 49.88 50.4 49.51 49.82 125,023
04/11/2016 50.15 50.64 49.66 49.87 63,915
04/08/2016 50.24 50.5 49.73 50.01 58,840
04/07/2016 49.92 50.13 49.3748 49.97 115,782
04/06/2016 50.49 50.69 49.95 50.33 104,468
04/05/2016 50.9 51.17 50.405 50.55 111,487
04/04/2016 52.24 52.24 51.15 51.25 103,046
04/01/2016 51.15 52.25 50.91 52.23 122,979
03/31/2016 51.22 51.81 50.365 51.47 101,697
03/30/2016 50.97 51.73 50.46 51.29 94,418
03/29/2016 49.26 51.2699 49.05 50.93 166,206
03/28/2016 49.3 49.47 48.85 49.25 79,879
03/24/2016 49.33 49.635 48.94 49.07 137,604
03/23/2016 50.02 50.26 49.59 49.62 139,844
03/22/2016 49.53 50.31 48.97 50.12 69,043
03/21/2016 49.86 50.1599 49.61 49.88 82,470
03/18/2016 50 50.62 49.78 49.95 428,157
03/17/2016 48.74 49.9 48.24 49.73 119,888
03/16/2016 48.27 49.19 48.27 48.69 82,335
03/15/2016 47.7 48.65 47.5 48.39 90,283
03/14/2016 49.07 49.07 48.43 48.48 71,973
03/11/2016 49.35 49.705 48.65 49.13 116,239
03/10/2016 49.07 49.24 48.72 48.98 98,333
03/09/2016 48.68 49.15 48.45 49.03 85,498
03/08/2016 49.31 49.45 48.39 48.48 155,468
03/07/2016 49.33 49.94 49.15 49.9 141,878
03/04/2016 49.27 49.7 48.93 49.45 84,330
03/03/2016 48.26 49.485 48.01 49.21 112,976
03/02/2016 48.11 48.79 48.11 48.32 123,947
03/01/2016 47.44 48.45 47.352 48.3 69,559
02/29/2016 47.1 48 47.1 47.37 130,612
02/26/2016 47.08 47.28 46.47 47.19 85,153
02/25/2016 47.12 47.33 46.84 46.93 102,672
02/24/2016 47.1 47.42 46.81 47.37 125,971
02/23/2016 48.24 48.4299 47.37 47.47 111,607
02/22/2016 47.94 48.68 47.56 48.32 200,074
02/19/2016 47.47 48.7999 46.33 47.54 114,105
02/18/2016 48.16 48.22 47.06 47.52 122,969
02/17/2016 47.76 48.37 47.76 48.14 113,771
02/16/2016 48.08 48.08 47.09 47.43 150,184
02/12/2016 47.39 48.985 46.63 47.7 116,995
02/11/2016 46.06 47.38 45.9275 46.97 101,335
02/10/2016 47.42 48.32 46.58 46.64 71,255
02/09/2016 47.25 47.97 46.695 47.23 111,222
02/08/2016 46.38 48.24 46.02 47.9 149,106
02/05/2016 47.52 48.855 46.56 46.7 161,597
02/04/2016 47.35 48.26 47.14 47.62 137,653
02/03/2016 48.23 50.025 46.65 47.7 130,686
02/02/2016 48.81 50.98 47.84 47.94 120,575
02/01/2016 49.66 50.15 48.69 49.36 94,898
01/29/2016 49.15 51.5 48.54 49.91 284,351
01/28/2016 48.57 48.94 48.04 48.29 102,049
01/27/2016 49.03 49.18 48.09 48.27 79,141
*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?