Matson, Inc. Historical Stock Prices

MATX 
$33.56
*  
0.35
1.05%
Get MATX Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading MATX now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MATX After Hours
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  33.445  33.70  33.25  33.56 496,847
12/19/2014 33.18 33.54 32.94 33.21 1,298,861
12/18/2014 33.56 33.75 33.21 33.4 375,969
12/17/2014 33.45 33.46 32.76 33.19 482,772
12/16/2014 34.47 35 33.39 33.45 441,203
12/15/2014 35.02 35.54 34.5 34.63 352,166
12/12/2014 34.09 35.22 34 34.74 258,086
12/11/2014 34.23 34.74 34.15 34.42 188,063
12/10/2014 34.55 34.69 34.09 34.14 217,782
12/09/2014 34.27 34.82 33.95 34.69 330,239
12/08/2014 35.15 35.32 34.49 34.54 154,032
12/05/2014 34.72 35.39 34.72 35.16 214,839
12/04/2014 34.53 35.06 34.32 34.75 240,547
12/03/2014 34.25 34.85 34.25 34.59 239,823
12/02/2014 34.38 35.15 34.25 34.39 292,137
12/01/2014 35.06 35.2 34.02 34.14 371,687
11/28/2014 34.24 36.73 34.24 35.21 256,342
11/26/2014 34.35 34.71 34.22 34.24 172,902
11/25/2014 34.33 34.99 34.02 34.24 264,612
11/24/2014 33.22 34.2102 33.21 34.2 196,394
11/21/2014 33.95 34.06 32.96 33.21 302,603
11/20/2014 33.09 33.78 32.696 33.58 161,252
11/19/2014 33.3 33.56 32.71 33.27 237,236
11/18/2014 33.31 33.72 33.2 33.41 252,652
11/17/2014 34.21 34.21 33.18 33.33 417,307
11/14/2014 34.16 35.32 33.87 34.21 451,058
11/13/2014 35.36 35.4 33.63 34.24 586,440
11/12/2014 31.7 35.3699 31.55 35.21 1,428,244
11/11/2014 29.15 29.3 29 29.23 198,343
11/10/2014 29.1 29.395 28.95 29.23 218,986
11/07/2014 28.96 29.19 28.57 29.09 315,104
11/06/2014 27.8 28.32 27.62 27.86 158,574
11/05/2014 27.3 28.01 27.18 27.9 296,764
11/04/2014 27.33 27.52 26.985 27.27 370,836
11/03/2014 28.08 28.08 27 27.75 463,266
10/31/2014 28.69 28.76 28.3 28.49 304,035
10/30/2014 27.99 28.4 27.89 28.16 212,896
10/29/2014 28.21 28.55 27.77 28.17 192,863
10/28/2014 27.67 28.23 27.6 28.18 204,612
10/27/2014 26.41 27.55 25.98 27.52 189,724
10/24/2014 27.26 27.31 26.44 26.51 190,189
10/23/2014 26.38 27.33 26.38 27.18 209,993
10/22/2014 26.33 26.68 26.08 26.21 116,336
10/21/2014 26.15 26.92 26.15 26.35 261,519
10/20/2014 25.98 26.46 25.87 26.05 168,881
10/17/2014 25.88 26.25 25.68 26.08 329,121
10/16/2014 25.07 26.07 24.99 25.57 195,209
10/15/2014 25.53 25.81 24.93 25.47 328,506
10/14/2014 24.88 25.93 24.8 25.84 274,892
10/13/2014 24.69 25.17 24.48 24.51 199,665
10/10/2014 24.75 25.17 24.51 24.64 172,597
10/09/2014 25.42 25.44 24.85 24.89 221,019
10/08/2014 24.78 25.45 24.7 25.39 185,284
10/07/2014 25.12 25.14 24.8 24.86 237,089
10/06/2014 25.6 25.84 25.1 25.3 156,247
10/03/2014 25.65 25.93 25.42 25.56 107,875
10/02/2014 24.96 25.47 24.82 25.36 117,121
10/01/2014 25.05 25.155 24.54 24.9 238,711
09/30/2014 25.58 25.64 25.02 25.03 197,111
09/29/2014 25.38 25.67 25.26 25.58 80,050
09/26/2014 25.55 25.84 25.55 25.59 127,933
09/25/2014 25.76 25.82 25.31 25.54 181,833
09/24/2014 26.12 26.12 25.59 25.88 142,695
09/23/2014 26.3 26.515 26.03 26.03 138,746
09/22/2014 26.58 26.69 26.325 26.33 162,521
09/19/2014 27.35 27.63 26.71 26.71 394,828
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?