Historical Stock Prices

MATX 
$41.66
*  
0.12
0.29%
Get MATX Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
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
01/30/2015 35.6 36.06 34.67 34.75 266,323
01/29/2015 36.26 36.26 35.2901 35.94 320,386
01/28/2015 36.54 36.998 35.76 36.25 264,033
01/27/2015 36.16 36.6798 36.03 36.3 157,560
01/26/2015 36.18 36.71 35.9856 36.7 162,738
01/23/2015 36.26 36.58 35.92 36.32 170,507
01/22/2015 35.08 36.5 34.98 36.37 218,016
01/21/2015 34.76 35.6 34.43 34.87 353,820
01/20/2015 34.96 34.96 34.4 34.72 212,897
01/16/2015 34.33 34.82 34.012 34.75 216,101
01/15/2015 35.12 35.14 34.3 34.54 195,052
01/14/2015 34.27 35 34.122 34.96 170,134
01/13/2015 35.23 35.6 34.46 34.71 234,924
01/12/2015 34.66 35.31 34.62 34.91 243,798
01/09/2015 33.56 35.74 33.56 34.58 546,584
01/08/2015 33.12 33.82 32.7 33.4 423,668
01/07/2015 33.13 33.36 32.41 32.77 162,090
01/06/2015 33.58 33.84 32.58 32.81 212,176
01/05/2015 34.01 34.01 33.13 33.38 163,298
01/02/2015 34.78 35.04 33.8201 34.14 228,313
12/31/2014 34.9 35.11 34.5 34.52 167,753
12/30/2014 34.86 35.12 34.72 34.84 138,935
12/29/2014 35.1 35.32 34.74 34.87 118,207
12/26/2014 34.91 35.22 34.75 34.98 97,851
12/24/2014 34.71 35.16 34.57 34.61 96,583
12/23/2014 33.59 34.66 33.5501 34.5 197,457
12/22/2014 33.31 33.7 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
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
*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?