Historical Stock Prices

MATX 
$28.57
*  
0.16
0.56%
Get MATX Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 28.66 28.82 28.2 28.57 161,174
07/10/2014 28.28 29.14 28.21 28.73 373,232
07/09/2014 27.99 29.54 27.99 28.99 724,632
07/08/2014 27.4 27.44 27.135 27.35 226,456
07/07/2014 27.65 27.6906 27.32 27.42 376,047
07/03/2014 27.59 27.84 27.42 27.78 118,359
07/02/2014 27.46 27.67 27.3 27.41 251,629
07/01/2014 26.99 27.74 26.955 27.46 433,632
06/30/2014 26.4 26.91 26.3 26.84 405,534
06/27/2014 25.37 26.42 25.37 26.41 1,083,600
06/26/2014 25.3 25.42 25 25.42 169,901
06/25/2014 24.67 25.25 24.63 25.24 208,299
06/24/2014 25 25.47 24.8 24.87 243,158
06/23/2014 24.96 25.09 24.78 25.09 258,607
06/20/2014 24.64 24.94 24.455 24.93 591,883
06/19/2014 24.65 24.694 24.36 24.54 207,887
06/18/2014 24.88 24.89 24.25 24.58 318,131
06/17/2014 24.73 25.12 24.55 24.94 221,692
06/16/2014 24.48 24.77 24.38 24.76 188,500
06/13/2014 24.31 24.61 24.194 24.6 199,086
06/12/2014 24.51 24.535 23.82 24.31 197,252
06/11/2014 24.67 24.78 24.28 24.5 167,564
06/10/2014 25.13 25.13 24.49 24.78 288,475
06/09/2014 24.79 25.34 24.7 25.13 188,189
06/06/2014 24.77 25.04 24.63 24.86 152,195
06/05/2014 23.99 24.62 23.91 24.62 206,272
06/04/2014 24.08 24.18 23.72 23.86 244,036
06/03/2014 24.43 24.48 24.03 24.12 204,685
06/02/2014 24.62 24.645 24.24 24.47 159,803
05/30/2014 24.71 24.77 24.42 24.57 122,866
05/29/2014 24.66 24.86 24.45 24.65 125,358
05/28/2014 24.44 24.85 24.24 24.67 285,335
05/27/2014 24.29 24.59 24.256 24.53 184,526
05/23/2014 23.92 24.17 23.83 24.17 342,704
05/22/2014 23.73 24.08 23.5036 23.92 397,513
05/21/2014 24.01 24.1 23.51 23.7 233,235
05/20/2014 24.24 24.315 23.74 23.87 297,105
05/19/2014 23.93 24.5 23.87 24.3 496,075
05/16/2014 23.45 23.59 23.29 23.58 211,359
05/15/2014 23.6 23.61 23.1 23.45 177,188
05/14/2014 24.2 24.2 23.5 23.58 217,854
05/13/2014 24.26 24.35 23.93 24.16 184,770
05/12/2014 23.65 24.49 23.65 24.28 230,587
05/09/2014 23.08 23.64 22.92 23.62 214,096
05/08/2014 23 23.8 23 23.23 251,495
05/07/2014 23.5 23.5 22.48 23.07 580,085
05/06/2014 24.28 24.28 23.59 23.71 245,015
05/05/2014 24.04 24.66 23.81 24.56 311,652
05/02/2014 23.85 24.37 23.83 24.2 184,111
05/01/2014 23.62 24.05 23.45 23.81 203,647
04/30/2014 23.55 23.8534 23.19 23.69 252,364
04/29/2014 23.99 24.045 23.581 23.62 158,767
04/28/2014 24.05 24.21 23.61 23.9 190,290
04/25/2014 24.66 24.67 23.71 24.02 223,413
04/24/2014 24.84 25.14 24.5 24.83 228,342
04/23/2014 25.1 25.18 24.735 24.76 173,259
04/22/2014 24.83 25.38 24.75 25.17 231,817
04/21/2014 24.7 24.88 24.47 24.84 125,276
04/17/2014 24.37 24.78 24.34 24.74 145,246
04/16/2014 24.41 24.59 24.34 24.46 144,440
04/15/2014 24.32 24.46 23.88 24.24 212,341
04/14/2014 23.95 24.355 23.83 24.25 294,231
04/11/2014 23.65 23.89 23.5 23.67 266,738
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.

Research Brokers before you trade

Want to trade FX?