Historical Stock Prices

MATX 
$41.18
*  
0.68
1.68%
Get MATX Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading MATX now
Exchange: NYSE
Industry: Consumer Services
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: 3 Month, From 01-FEB-2015 TO 01-MAY-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.
05/01/2015 40.57 41.7 40.55 41.18 204,908
04/30/2015 41.57 41.72 40.28 40.5 221,632
04/29/2015 42.72 42.789 41.72 41.86 184,764
04/28/2015 41.95 42.89 41.79 42.85 208,919
04/27/2015 42.73 42.99 41.805 42.06 220,127
04/24/2015 42.1 42.418 41.63 42.37 148,113
04/23/2015 41.8 42.279 41.56 42.18 181,717
04/22/2015 41.22 42.36 41.09 42.01 344,985
04/21/2015 41.43 41.8 41.08 41.24 121,998
04/20/2015 40.53 41.58 40.172 41.44 172,829
04/17/2015 40.81 41.0145 40.24 40.4 154,475
04/16/2015 41.46 41.708 40.79 41.15 137,197
04/15/2015 41.51 41.88 41.22 41.45 155,533
04/14/2015 42.01 42.01 40.87 41.45 157,871
04/13/2015 42.13 42.38 41.72 41.81 116,124
04/10/2015 41.8 42.28 41.8 42.01 98,616
04/09/2015 41.82 42.18 41.06 41.57 161,521
04/08/2015 41.41 42.27 41.41 41.95 228,402
04/07/2015 41.38 41.98 41.3 41.35 164,041
04/06/2015 41.33 41.77 41.23 41.41 256,504
04/02/2015 41.83 41.93 41.25 41.59 195,421
04/01/2015 41.97 42.2499 41.5 41.95 156,588
03/31/2015 42.3 42.33 41.68 42.16 168,976
03/30/2015 41.75 42.51 41.75 42.32 155,159
03/27/2015 41.54 41.87 41.06 41.66 230,507
03/26/2015 41.69 41.94 41.34 41.54 217,197
03/25/2015 42.5 42.52 41.64 41.67 318,911
03/24/2015 41.76 42.55 41.62 42.43 295,407
03/23/2015 41.67 42.12 41.24 41.92 211,928
03/20/2015 41.8 42.29 41.31 41.66 805,830
03/19/2015 41.47 41.78 41 41.6 196,328
03/18/2015 40.9 41.43 40.12 41.42 262,524
03/17/2015 40.33 41.07 40.2 40.92 220,164
03/16/2015 41.34 41.37 40.55 40.73 313,340
03/13/2015 41.44 41.5 40.62 41.15 265,958
03/12/2015 40.1 41.7 39.975 41.6 307,216
03/11/2015 38.98 39.82 38.945 39.76 157,353
03/10/2015 39.27 39.52 38.92 39.08 159,478
03/09/2015 39.58 39.75 39.19 39.57 143,097
03/06/2015 39.25 40.08 39.24 39.29 175,409
03/05/2015 39.63 40.16 39.34 39.59 151,618
03/04/2015 39.37 40.38 39.3 39.7 222,401
03/03/2015 39 39.84 38.9001 39.42 287,423
03/02/2015 39.48 40.12 39.26 39.61 275,258
02/27/2015 40.55 40.65 39.45 39.47 426,933
02/26/2015 40.5 40.94 39.925 40.55 264,967
02/25/2015 39.42 41.61 38.79 40.42 679,474
02/24/2015 37.62 38.1 37.61 37.95 259,562
02/23/2015 37.93 37.99 37.43 37.58 196,572
02/20/2015 38.12 38.12 37.33 37.93 173,143
02/19/2015 38.3 38.57 37.97 38.12 237,065
02/18/2015 37.8 38.47 37.63 38.46 346,190
02/17/2015 38.15 38.23 37.67 38.03 194,710
02/13/2015 37.38 38.16 37.23 38.15 216,608
02/12/2015 37.67 37.96 37.31 37.61 242,146
02/11/2015 36.74 37.665 36.59 37.57 160,136
02/10/2015 37.32 37.365 36.28 36.86 241,147
02/09/2015 37.6 38 36.57 37.19 323,311
02/06/2015 37.83 38.4 37.41 37.69 327,163
02/05/2015 37.17 37.95 37.17 37.92 221,147
02/04/2015 36.37 37.3465 36.3365 37.15 265,277
02/03/2015 35.8 36.63 35.51 36.35 238,090
02/02/2015 34.77 35.59 34.32 35.58 243,963
*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?