MATW

Matthews International Corporation Historical Stock Prices

$50.58
*  
0.71
1.42%
Get MATW Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading MATW now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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: 1 Year, From 20-APR-2014 TO 20-APR-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  50.07  50.8194  49.93  50.58 43,931
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
02/27/2015 48.42 48.57 48 48.37 131,034
02/26/2015 48.16 48.7 47.99 48.51 141,678
02/25/2015 48.5 48.5 47.87 48.16 48,533
02/24/2015 48.44 48.87 48.2 48.5 84,757
02/23/2015 48.55 48.9 48.02 48.55 92,339
02/20/2015 48.68 48.92 47.98 48.59 68,996
02/19/2015 48.71 49.03 48.46 48.57 46,569
02/18/2015 48.65 49.38 48.65 48.95 106,079
02/17/2015 49.17 49.31 48.59 48.74 119,995
02/13/2015 48.38 49.46 48.38 49.13 103,457
02/12/2015 48.49 48.97 48.32 48.4 69,113
02/11/2015 48.03 48.61 47.86 48.44 82,817
02/10/2015 49.25 49.25 47.38 48.26 101,110
02/09/2015 47.39 48.28 47.39 47.89 149,619
02/06/2015 48 48.13 47.41 47.66 84,689
02/05/2015 47.68 48.33 47.68 47.92 97,386
02/04/2015 47.77 48.28 47.4 47.55 107,564
02/03/2015 46.63 48.58 46.51 48.08 147,128
02/02/2015 46.42 46.73 45.63 46.31 120,344
01/30/2015 48.01 48.95 46.29 46.33 149,552
01/29/2015 46.48 47.33 46 47.15 94,269
01/28/2015 47.66 47.71 46.59 46.81 106,997
01/27/2015 47.51 47.55 46.99 47.32 62,734
01/26/2015 47.28 47.94 46.48 47.92 125,286
01/23/2015 46.76 47.31 46.07 47.19 119,232
01/22/2015 45.05 45.94 44.48 45.84 79,368
01/21/2015 44.97 45.45 44.61 44.73 156,953
01/20/2015 46.27 46.32 44.9 45.32 224,037
01/16/2015 45.5 46.41 45.5 46.31 106,654
01/15/2015 46.66 46.76 45.35 45.66 109,754
01/14/2015 46.87 47.39 46.08 46.62 115,752
01/13/2015 47.22 48.205 46.51 47.32 145,300
01/12/2015 47.22 47.27 46.26 46.83 133,830
01/09/2015 47.49 47.67 46.56 47.19 142,381
01/08/2015 47.16 47.66 45.03 47.58 156,449
01/07/2015 46.94 46.94 46.04 46.77 103,505
01/06/2015 47.58 47.96 46.15 46.54 99,686
01/05/2015 47.76 47.99 47.18 47.57 141,818
01/02/2015 48.94 49.212 47.42 48.14 91,110
12/31/2014 49.01 49.52 48.5 48.67 86,878
12/30/2014 49.21 49.45 48.95 49.01 60,393
12/29/2014 49.15 49.69 49.07 49.33 64,589
12/26/2014 48.87 49.47 48.49 49.22 65,198
12/24/2014 48.5 48.81 48.25 48.64 32,281
12/23/2014 48.05 48.44 47.81 48.3 64,351
12/22/2014 47.06 47.98 47.02 47.85 94,304
12/19/2014 47.02 47.27 46.69 47.04 309,210
12/18/2014 47.12 47.3925 46.39 47.11 106,243
12/17/2014 45.54 46.67 45.05 46.52 145,508
12/16/2014 45.43 46.24 44.98 45.38 160,494
12/15/2014 45.82 45.98 44.88 45.45 163,791
12/12/2014 46.24 46.46 45.55 45.71 131,767
12/11/2014 46.78 47.37 46.46 46.75 162,995
12/10/2014 47.65 48 46.42 46.79 155,364
12/09/2014 46.29 47.91 45.83 47.9 183,064
12/08/2014 47.31 47.78 46.63 46.76 189,514
12/05/2014 47.16 47.71 47.16 47.5 121,289
12/04/2014 46.87 47.37 46.74 47.23 83,962
12/03/2014 46.96 47.12 46.82 46.95 189,071
12/02/2014 46.4 47.11 46.24 46.99 143,268
12/01/2014 46.07 46.51 45.67 46.29 140,254
11/28/2014 47.1 47.15 45.96 46.07 95,463
11/26/2014 47.48 47.86 46.955 47.22 141,026
11/25/2014 46.98 47.67 46.84 47.46 157,911
11/24/2014 46.93 47 46.176 46.96 102,415
11/21/2014 47.53 47.53 46.51 46.87 109,311
11/20/2014 46.56 46.97 46.56 46.91 62,627
11/19/2014 47.04 47.08 46.46 46.81 155,331
11/18/2014 46.84 47.26 46.22 47 179,419
11/17/2014 47.5 47.87 46.48 46.68 104,981
11/14/2014 46.84 48.4 46.15 47.65 126,390
11/13/2014 46.09 46.72 45.6301 45.95 92,057
11/12/2014 45.96 46.23 45.93 46.12 133,906
11/11/2014 46.47 46.86 46.1 46.18 78,406
11/10/2014 46.13 46.86 46.04 46.55 70,218
11/07/2014 46.39 46.67 45.95 46.24 61,161
11/06/2014 46.23 46.49 45.98 46.37 64,506
11/05/2014 46.375 46.375 45.73 46.13 78,828
11/04/2014 45.7 46.14 45.11 45.4 111,897
11/03/2014 46 46.57 45.78 45.94 108,447
10/31/2014 46.12 46.19 45.42 46.08 132,048
10/30/2014 44.9 45.73 44.8 45.34 101,323
10/29/2014 45.56 46.08 44.59 45.15 100,183
10/28/2014 44.25 45.58 44.25 45.44 111,729
10/27/2014 43.92 44.09 43.4 44.02 46,028
10/24/2014 44 44.24 43.92 44.08 58,132
10/23/2014 43.69 44.22 43.68 43.98 75,201
10/22/2014 44.27 44.3 43.24 43.29 88,470
10/21/2014 43.6 44.24 43.52 43.91 108,882
10/20/2014 42.75 43.31 42.47 43.31 218,764
10/17/2014 43.86 43.86 42.64 42.85 182,399
10/16/2014 42.21 43.42 41.882 43.33 153,764
10/15/2014 41.38 42.88 41.27 42.69 124,678
10/14/2014 41.55 42.5 41.096 41.86 166,396
10/13/2014 41.5 41.91 41.25 41.36 159,098
10/10/2014 41.65 42.2 41.2 41.43 146,663
10/09/2014 42.99 43.21 41.81 41.89 124,097
10/08/2014 42.92 43.52 42.43 42.99 188,536
10/07/2014 42.99 43.43 42.7 42.92 125,841
10/06/2014 43.38 43.61 42.978 43.19 161,254
10/03/2014 43.89 44.09 43.32 43.32 89,940
10/02/2014 43.15 43.67 42.916 43.45 96,973
10/01/2014 43.93 44.04 43.01 43.09 139,681
09/30/2014 44.41 44.7 43.86 43.89 219,613
09/29/2014 44.23 44.56 43.98 44.48 116,035
09/26/2014 44.63 44.89 44.38 44.69 132,775
09/25/2014 44.75 44.838 44.27 44.6 134,270
09/24/2014 44.82 44.92 44.1 44.74 285,373
09/23/2014 44.53 44.98 44.216 44.7 253,070
09/22/2014 44.9 45.39 44.33 44.38 162,627
09/19/2014 46.36 46.41 44.92 45.07 375,732
09/18/2014 47.17 47.21 46.26 46.38 151,361
09/17/2014 47.11 47.56 46.83 47.11 119,616
09/16/2014 46.81 47.52 46.81 47.18 96,363
09/15/2014 46.76 47.14 46.36 46.88 86,767
09/12/2014 47.42 47.5 46.41 46.71 100,118
09/11/2014 46.91 47.6 46.8 47.28 104,404
09/10/2014 46.53 47.22 46.37 47.15 128,541
09/09/2014 46.69 46.83 46.14 46.62 140,717
09/08/2014 46.32 46.81 46.04 46.8 89,790
09/05/2014 46 46.37 45.85 46.28 139,094
09/04/2014 46.27 46.8 46.08 46.19 67,022
09/03/2014 46.36 46.83 46.2 46.25 126,157
09/02/2014 46.36 46.5 45.96 46.14 75,706
08/29/2014 46.14 46.28 45.51 46.15 67,849
08/28/2014 46.02 46.22 45.7 45.98 73,218
08/27/2014 46.24 46.28 45.14 46.16 156,578
08/26/2014 46.34 46.83 46.31 46.4 114,420
08/25/2014 46.63 46.88 46.11 46.39 119,646
08/22/2014 46.57 46.92 45.9 46.3 161,274
08/21/2014 46.22 46.76 45.8201 46.53 83,131
08/20/2014 45.96 46.47 45.755 46.26 94,781
08/19/2014 45.78 46.21 45.78 46.19 127,968
08/18/2014 45.76 45.92 45.5 45.88 112,454
08/15/2014 45 45.35 44.6501 45.32 205,917
08/14/2014 44.73 44.835 44.36 44.69 102,274
08/13/2014 44.49 44.89 44.3901 44.66 52,217
08/12/2014 44.17 44.56 44.035 44.35 92,160
08/11/2014 43.95 44.39 43.675 44.33 97,227
08/08/2014 43.61 43.94 43.49 43.77 100,191
08/07/2014 43.93 44.15 43.39 43.65 55,593
08/06/2014 43.52 44.26 43.51 43.82 75,626
08/05/2014 43.31 43.725 43.09 43.68 94,130
08/04/2014 43.41 43.5 42.81 43.43 98,070
08/01/2014 43.59 43.59 42.87 43.19 95,849
07/31/2014 43.5 43.87 43.1401 43.49 203,824
07/30/2014 43.99 44.18 43.68 43.88 269,619
07/29/2014 43.6 43.95 43.21 43.89 472,495
07/28/2014 43.36 43.7 42.89 43.45 234,959
07/25/2014 43.2 43.5 42.835 43.4 126,752
07/24/2014 43.86 44.418 43.44 43.54 115,545
07/23/2014 44.03 44.33 43.65 44.22 139,456
07/22/2014 43.36 44.115 43.13 43.93 193,466
07/21/2014 42.76 43.31 42.4 43.17 112,506
07/18/2014 40.99 43.14 40.99 43.13 212,724
07/17/2014 41.86 42.265 41.42 41.51 116,919
07/16/2014 42.14 42.29 41.93 42.05 81,457
07/15/2014 42.19 42.289 41.53 41.89 67,815
07/14/2014 42.36 42.72 42 42.17 87,132
07/11/2014 42.41 42.41 41.81 41.99 93,647
07/10/2014 42.12 42.99 41.91 42.57 145,295
07/09/2014 42.77 43.03 42.54 42.73 121,150
07/08/2014 42.68 42.93 42.47 42.64 311,352
07/07/2014 42.62 42.88 42.405 42.73 176,688
07/03/2014 42.39 43.07 42.39 42.78 66,380
07/02/2014 42.4 43.18 42.17 42.28 138,334
07/01/2014 41.68 42.78 41.51 42.47 142,102
06/30/2014 41.66 41.92 41.1 41.57 137,863
06/27/2014 40.4 41.86 40.4 41.62 527,548
06/26/2014 40.5 40.7778 39.97 40.65 110,671
06/25/2014 39.81 40.43 39.75 40.42 100,745
06/24/2014 40.29 40.79 40.01 40.03 92,111
06/23/2014 40.35 40.41 40.14 40.38 71,800
06/20/2014 40.55 40.55 39.78 40.38 177,864
06/19/2014 40.38 40.57 40.27 40.39 61,830
06/18/2014 40.13 40.34 39.75 40.3 64,319
06/17/2014 39.87 40.3525 39.65 40.16 162,884
06/16/2014 40.02 40.18 39.72 39.98 94,657
06/13/2014 40.4 40.4 39.99 40.11 86,593
06/12/2014 40.26 40.46 39.825 40.35 112,466
06/11/2014 40.41 40.7 40.24 40.41 88,101
06/10/2014 40.76 40.82 40.37 40.62 64,960
06/09/2014 40.51 41.09 40.28 40.88 113,266
06/06/2014 40.75 41.165 40.43 40.54 149,498
06/05/2014 39.92 40.8 39.62 40.71 158,279
06/04/2014 39.6 40.01 39.54 39.9 141,794
06/03/2014 40.21 40.485 39.71 39.84 202,735
06/02/2014 41.19 41.4 40.22 40.41 244,589
05/30/2014 40.87 41.31 40.63 41 4,138,092
05/29/2014 40.68 40.78 40.16 40.75 116,260
05/28/2014 40.62 40.8 40.23 40.53 136,723
05/27/2014 40.66 41.02 40.26 40.76 135,283
05/23/2014 39.77 40.36 39.73 40.34 197,952
05/22/2014 39.96 40.22 39.856 40.04 70,847
05/21/2014 39.97 40.12 39.58 39.91 138,687
05/20/2014 40.43 40.6 39.79 39.88 211,800
05/19/2014 40.35 40.67 40.14 40.59 86,609
05/16/2014 40.04 40.42 39.84 40.42 89,196
05/15/2014 40.03 40.32 39.84 40.08 135,161
05/14/2014 41.02 41.193 40.07 40.25 172,156
05/13/2014 41.46 41.8 41 41.02 131,042
05/12/2014 40.94 41.84 40.67 41.6 107,851
05/09/2014 40.02 40.7 39.84 40.66 92,007
05/08/2014 40.07 40.64 40 40.09 127,179
05/07/2014 40.02 40.29 39.98 40.2 188,210
05/06/2014 40 40.17 40 40.01 186,333
05/05/2014 39.75 40.44 39.75 40.1 180,510
05/02/2014 40.15 40.62 39.98 40.11 114,435
05/01/2014 40.39 40.49 39.905 40.11 167,067
04/30/2014 40.13 40.4 39.77 40.35 151,922
04/29/2014 40.76 40.9 40.19 40.25 93,727
04/28/2014 40.67 40.8 40.19 40.53 134,926
04/25/2014 40.86 41.15 40.07 40.69 152,706
04/24/2014 41.34 41.637 40.9 41.06 107,482
04/23/2014 41.56 41.92 41.13 41.25 130,900
04/22/2014 42.05 42.59 41.28 41.67 198,063
04/21/2014 42.04 42.53 41.5 41.84 122,795
*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?