Matson, Inc. Historical Stock Prices

MATX 
$33.4
*  
0.21
0.63%
Get MATX Alerts
*Delayed - data as of Dec. 18, 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

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

Results for: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  33.71  33.75  33.21  33.40 377,453
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
09/18/2014 27.64 27.67 27.18 27.24 164,643
09/17/2014 27.39 27.83 27.25 27.62 149,279
09/16/2014 27.08 27.58 27.03 27.39 138,443
09/15/2014 27.4 27.47 27.11 27.19 178,456
09/12/2014 27.4 27.59 27.28 27.4 121,529
09/11/2014 27.34 27.715 27.16 27.47 129,449
09/10/2014 27.5 27.54 27.28 27.42 127,569
09/09/2014 27.65 27.65 27.38 27.52 218,983
09/08/2014 27.56 27.77 27.5 27.73 131,723
09/05/2014 27.44 27.67 27.23 27.66 126,580
09/04/2014 27.27 27.68 27.12 27.58 139,553
09/03/2014 27.45 27.45 27.15 27.25 155,085
09/02/2014 27.08 27.39 26.92 27.25 111,494
08/29/2014 26.58 27.06 26.57 26.99 100,074
08/28/2014 26.82 26.82 26.472 26.57 93,161
08/27/2014 27.25 27.345 26.91 26.97 94,505
08/26/2014 27.22 27.36 27.15 27.19 142,946
08/25/2014 27.21 27.35 26.96 27.24 88,458
08/22/2014 27.31 27.31 26.86 27.1 93,186
08/21/2014 27 27.38 26.63 27.31 134,223
08/20/2014 27.11 27.19 26.75 27 187,888
08/19/2014 27.46 27.55 27.15 27.22 143,729
08/18/2014 27.19 27.48 27.11 27.41 159,911
08/15/2014 27.17 27.19 26.58 26.9 186,952
08/14/2014 26.89 27.01 26.74 26.9 200,924
08/13/2014 27.3 27.52 26.86 26.96 181,895
08/12/2014 27.1 27.33 27.02 27.17 121,548
08/11/2014 27.28 27.74 27.14 27.17 162,611
08/08/2014 26.42 27.09 26.42 27.04 173,710
08/07/2014 26.73 26.89 26.281 26.63 219,403
08/06/2014 26.69 27.025 26.5 26.66 171,151
08/05/2014 26.91 27.1 26.37 26.81 217,496
08/04/2014 27 27.33 26.6 27.28 164,918
08/01/2014 26.93 27.75 26.73 26.82 256,491
07/31/2014 27.27 27.52 26.95 26.95 237,294
07/30/2014 27.78 27.84 27.4 27.57 166,504
07/29/2014 27.55 27.88 27.4676 27.57 153,980
07/28/2014 28.36 28.36 27.48 27.56 206,009
07/25/2014 28.29 28.57 28.14 28.4 247,889
07/24/2014 28.28 28.76 28.03 28.65 261,775
07/23/2014 27.98 28.07 27.7 27.82 106,506
07/22/2014 27.97 28.24 27.76 28.14 179,917
07/21/2014 28.49 28.49 27.67 27.87 208,524
07/18/2014 28.12 28.86 28.11 28.64 161,445
07/17/2014 28.5 28.69 27.96 28.2 195,977
07/16/2014 28.68 28.79 28.33 28.66 122,382
07/15/2014 28.57 28.91 28.36 28.55 201,391
07/14/2014 28.83 28.83 28.28 28.55 274,540
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
04/10/2014 24.15 24.235 23.6 23.83 262,848
04/09/2014 24.09 24.2 23.7 24.15 172,816
04/08/2014 23.74 24.09 23.7 23.98 189,559
04/07/2014 23.81 23.88 23.55 23.71 284,439
04/04/2014 24.54 24.6075 23.82 23.85 227,238
04/03/2014 24.37 24.52 24.23 24.31 214,621
04/02/2014 24.39 24.5299 24.2 24.42 257,465
04/01/2014 24.69 24.92 24.28 24.41 393,293
03/31/2014 23.9 24.83 23.77 24.69 311,231
03/28/2014 23.49 24.02 23.44 23.76 179,317
03/27/2014 23.4 23.65 23.375 23.47 234,233
03/26/2014 24.05 24.05 23.4 23.45 297,662
03/25/2014 23.88 24.42 23.74 23.85 311,848
03/24/2014 23.75 23.89 23.371 23.7 368,572
03/21/2014 23.47 23.82 23.25 23.7 7,525,554
03/20/2014 23.42 23.54 23.24 23.42 298,816
03/19/2014 23.37 23.625 23.28 23.4 330,554
03/18/2014 23.35 23.74 23.29 23.46 452,968
03/17/2014 23.81 24.165 23.275 23.37 935,229
03/14/2014 24.69 24.94 24.63 24.8 184,245
03/13/2014 25.26 25.26 24.57 24.76 374,923
03/12/2014 24.73 25.24 24.72 25.24 216,998
03/11/2014 25 25.17 24.71 24.91 238,146
03/10/2014 24.645 25.1 24.645 25.06 221,128
03/07/2014 24.59 24.74 24.29 24.68 204,352
03/06/2014 23.85 24.4 23.78 24.39 246,689
03/05/2014 23.98 24.14 23.64 23.71 262,936
03/04/2014 24.18 24.54 24.03 24.06 339,303
03/03/2014 23.9 24.06 23.67 23.77 292,233
02/28/2014 23.83 24.3396 23.795 24.12 242,547
02/27/2014 23.75 23.91 23.37 23.86 337,018
02/26/2014 23.5 24.43 22.81 23.83 508,341
02/25/2014 24.67 24.8 24.33 24.6 156,931
02/24/2014 24.72 25.03 24.64 24.74 180,395
02/21/2014 24.85 24.95 24.52 24.73 190,534
02/20/2014 23.9 24.77 23.81 24.7 162,654
02/19/2014 25.3 25.39 23.78 23.81 337,713
02/18/2014 25.05 25.6 24.99 25.53 200,077
02/14/2014 24.72 25.14 24.63 25.07 126,534
02/13/2014 24.4 24.94 24.324 24.71 169,740
02/12/2014 24.92 24.98 24.46 24.6 174,569
02/11/2014 24.68 25.06 24.27 24.87 143,052
02/10/2014 24.41 24.81 24.058 24.75 222,388
02/07/2014 24.35 24.64 24.27 24.48 261,735
02/06/2014 23.61 24.3 23.5401 24.25 531,226
02/05/2014 23.22 23.82 23.17 23.56 268,945
02/04/2014 23.17 23.95 22.86 23.46 324,104
02/03/2014 23.93 24.01 22.505 22.97 573,221
01/31/2014 23.47 24.17 23.47 23.93 207,936
01/30/2014 23.68 24.33 23.1 24 228,398
01/29/2014 24.43 24.68 23.49 23.57 279,333
01/28/2014 24.64 25 24.42 24.72 191,705
01/27/2014 25.66 25.9 24.61 24.62 206,578
01/24/2014 26.15 26.24 25.47 25.55 203,719
01/23/2014 26.61 26.66 26.15 26.43 178,023
01/22/2014 25.94 26.88 25.94 26.76 151,268
01/21/2014 25.9 26.14 25.56 25.8 238,083
01/17/2014 26.03 26.18 25.82 25.95 104,830
01/16/2014 26.08 26.446 26.025 26.1 129,684
01/15/2014 26.1 26.34 26.03 26.24 114,122
01/14/2014 25.99 26.26 25.78 26.14 86,147
01/13/2014 26.13 26.49 25.61 25.8 146,269
01/10/2014 26.07 26.29 25.8 26.26 141,685
01/09/2014 26.09 26.21 25.58 26 88,251
01/08/2014 25.91 26.18 25.6 26.06 149,884
01/07/2014 25.72 26.23 25.61 25.87 259,623
01/06/2014 26.25 26.25 25.28 25.55 148,404
01/03/2014 26.02 26.26 25.86 25.99 79,855
01/02/2014 26.09 26.09 25.55 26 176,889
12/31/2013 26.28 26.48 26.04 26.11 129,763
12/30/2013 26.53 26.776 26.17 26.23 94,223
12/27/2013 26.28 26.69 26.25 26.59 206,530
12/26/2013 26.36 26.43 25.86 26.15 115,163
12/24/2013 25.93 26.352 25.875 26.29 87,461
12/23/2013 25.7 25.97 25.48 25.97 198,515
12/20/2013 24.26 25.67 24.26 25.65 409,011
12/19/2013 24.97 24.97 24.19 24.26 129,231
12/18/2013 24.68 24.98 24.29 24.98 134,138
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?