Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	109.03	109.53	106.97	107.47	211,693	-2.21(-2.02%)
Apr 29, 2024	109.21	110.09	108.25	109.69	159,033	+1.06(+0.97%)
Apr 26, 2024	108.80	110.34	108.40	108.63	172,107	-0.78(-0.71%)
Apr 25, 2024	107.09	110.35	106.99	109.41	164,158	+1.49(+1.38%)
Apr 24, 2024	107.94	108.00	106.77	107.92	203,488	+0.10(+0.09%)
Apr 23, 2024	106.96	108.05	105.69	107.82	199,461	+0.61(+0.57%)
Apr 22, 2024	106.42	107.43	105.85	107.21	229,376	+1.30(+1.22%)
Apr 19, 2024	104.23	106.56	104.23	105.92	202,639	+1.58(+1.51%)
Apr 18, 2024	106.29	106.92	104.22	104.34	249,096	-1.33(-1.25%)
Apr 17, 2024	108.34	108.43	105.35	105.67	198,513	-2.35(-2.18%)
Apr 16, 2024	108.89	109.47	107.39	108.02	208,021	-1.45(-1.33%)
Apr 15, 2024	111.07	112.16	109.06	109.48	171,276	-1.04(-0.94%)
Apr 12, 2024	111.40	111.47	109.92	110.51	142,961	-1.58(-1.41%)
Apr 11, 2024	112.59	112.75	110.46	112.09	247,731	+3.55(+3.27%)
Apr 10, 2024	107.23	109.11	106.69	108.54	228,006	-0.53(-0.49%)
Apr 09, 2024	113.79	114.37	108.71	109.07	196,884	-3.88(-3.43%)
Apr 08, 2024	111.74	113.50	111.50	112.95	215,899	+1.84(+1.66%)
Apr 05, 2024	109.62	111.43	109.54	111.10	250,159	+1.32(+1.20%)
Apr 04, 2024	111.67	112.46	109.57	109.79	163,287	-0.93(-0.84%)
Apr 03, 2024	107.63	111.58	107.63	110.71	234,452	+3.65(+3.41%)
Apr 02, 2024	109.97	110.52	104.96	107.06	298,574	-3.96(-3.57%)
Apr 01, 2024	112.06	112.44	110.90	111.02	169,008	-1.06(-0.94%)
Mar 28, 2024	110.76	113.53	110.76	112.08	233,911	+1.23(+1.11%)
Mar 27, 2024	109.63	111.52	109.08	110.85	197,056	+2.33(+2.15%)
Mar 26, 2024	109.71	110.08	108.05	108.52	219,355	-0.92(-0.84%)
Mar 25, 2024	108.58	109.87	108.23	109.44	168,177	+1.71(+1.58%)
Mar 22, 2024	108.09	108.29	107.20	107.73	114,411	-0.36(-0.33%)
Mar 21, 2024	105.29	108.47	105.18	108.09	239,643	+3.75(+3.59%)
Mar 20, 2024	102.60	104.73	101.36	104.34	226,018	+0.91(+0.88%)
Mar 19, 2024	102.10	103.88	101.81	103.43	268,378	+1.24(+1.21%)
Mar 18, 2024	105.01	105.32	101.94	102.20	297,929	-2.79(-2.66%)
Mar 15, 2024	104.78	107.32	104.53	104.99	587,531	-0.24(-0.23%)
Mar 14, 2024	105.84	106.64	104.33	105.23	334,782	-1.21(-1.13%)
Mar 13, 2024	108.79	110.03	106.00	106.44	176,660	-2.53(-2.32%)
Mar 12, 2024	108.10	109.24	106.83	108.97	219,964	+0.77(+0.71%)
Mar 11, 2024	105.58	108.34	105.44	108.20	265,218	+2.49(+2.36%)
Mar 08, 2024	107.28	108.54	105.12	105.71	317,196	-1.63(-1.51%)
Mar 07, 2024	107.83	109.31	106.47	107.33	283,315	+0.25(+0.23%)
Mar 06, 2024	106.08	109.29	105.65	107.08	278,120	+1.73(+1.65%)
Mar 05, 2024	107.12	107.85	104.71	105.35	318,950	-2.58(-2.39%)
Mar 04, 2024	109.27	111.04	107.41	107.93	373,957	-1.97(-1.80%)
Mar 01, 2024	110.59	110.59	108.19	109.91	274,571	-0.83(-0.75%)
Feb 29, 2024	108.98	111.03	108.70	110.73	375,752	+3.16(+2.94%)
Feb 28, 2024	111.39	112.23	107.49	107.57	392,871	-4.94(-4.39%)
Feb 27, 2024	113.53	114.36	112.42	112.51	315,692	-0.68(-0.60%)
Feb 26, 2024	115.54	115.61	112.94	113.19	313,709	-2.85(-2.46%)
Feb 23, 2024	114.70	117.59	113.91	116.04	277,377	+1.53(+1.33%)
Feb 22, 2024	114.53	115.48	112.15	114.51	356,099	+0.64(+0.56%)
Feb 21, 2024	111.89	115.29	105.49	113.87	700,082	-1.42(-1.23%)
Feb 20, 2024	115.71	116.23	113.17	115.29	411,248	-1.40(-1.20%)
Feb 16, 2024	121.81	122.22	116.59	116.69	247,917	-5.26(-4.32%)
Feb 15, 2024	120.82	122.64	120.31	121.95	215,492	+1.40(+1.16%)
Feb 14, 2024	120.95	121.82	120.42	120.56	308,887	+0.72(+0.60%)
Feb 13, 2024	118.12	120.52	118.12	119.84	256,612	-0.52(-0.43%)
Feb 12, 2024	119.28	121.49	119.28	120.36	218,674	+1.12(+0.94%)
Feb 09, 2024	118.46	119.62	117.20	119.24	210,685	+1.00(+0.84%)
Feb 08, 2024	115.66	118.48	115.35	118.24	232,903	+1.91(+1.65%)
Feb 07, 2024	112.78	116.90	112.78	116.33	230,493	+2.94(+2.59%)
Feb 06, 2024	112.50	113.65	111.98	113.39	221,526	+1.19(+1.06%)
Feb 05, 2024	111.64	113.13	111.34	112.19	179,329	-0.31(-0.27%)
Feb 02, 2024	109.38	114.06	109.31	112.50	218,403	+2.06(+1.86%)
Feb 01, 2024	111.95	112.33	109.86	110.44	293,466	-0.96(-0.86%)
Jan 31, 2024	114.58	114.86	110.90	111.40	235,372	-3.22(-2.81%)
Jan 30, 2024	112.18	115.27	111.39	114.62	241,175	+1.34(+1.18%)
Jan 29, 2024	114.10	115.22	112.76	113.28	448,119	-0.48(-0.42%)
Jan 26, 2024	115.52	115.94	112.62	113.75	307,198	-1.87(-1.62%)
Jan 25, 2024	116.98	117.38	114.26	115.62	297,896	+0.08(+0.07%)
Jan 24, 2024	117.78	118.69	115.51	115.54	277,336	-2.24(-1.90%)
Jan 23, 2024	120.30	121.73	117.78	117.78	245,560	-2.73(-2.27%)
Jan 22, 2024	119.20	121.76	119.20	120.52	325,672	+1.59(+1.34%)
Jan 19, 2024	116.84	118.99	114.83	118.92	299,565	+4.76(+4.17%)
Jan 18, 2024	113.70	115.14	113.48	114.16	174,717	+1.21(+1.07%)
Jan 17, 2024	111.80	113.25	111.80	112.95	164,829	-0.06(-0.05%)
Jan 16, 2024	112.55	113.21	111.59	113.01	207,224	+0.42(+0.37%)
Jan 12, 2024	112.83	113.53	112.13	112.59	241,176	+1.63(+1.47%)
Jan 11, 2024	110.13	111.81	109.53	110.96	263,578	+0.00(+0.00%)
Jan 10, 2024	109.71	111.11	109.40	110.96	206,672	+1.21(+1.11%)
Jan 09, 2024	111.42	111.42	109.17	109.75	223,881	-2.81(-2.50%)
Jan 08, 2024	113.31	113.62	111.44	112.56	252,768	-1.61(-1.41%)
Jan 05, 2024	114.40	116.55	114.04	114.17	280,580	-1.31(-1.14%)
Jan 04, 2024	114.59	117.21	114.04	115.48	352,220	+0.79(+0.68%)
Jan 03, 2024	111.67	116.21	111.67	114.70	457,962	+2.49(+2.22%)
Jan 02, 2024	108.69	112.29	108.68	112.21	297,262	+3.23(+2.97%)
Dec 29, 2023	109.05	109.97	108.56	108.98	146,468	-0.46(-0.42%)
Dec 28, 2023	109.84	110.08	108.92	109.44	156,382	-0.55(-0.50%)
Dec 27, 2023	110.29	110.93	109.70	109.98	162,951	-0.14(-0.13%)
Dec 26, 2023	111.06	111.06	109.30	110.12	208,452	-1.09(-0.98%)
Dec 22, 2023	111.70	113.90	109.62	111.22	442,136	+1.33(+1.21%)
Dec 21, 2023	107.47	109.99	107.47	109.89	399,859	+3.05(+2.86%)
Dec 20, 2023	106.94	109.01	106.81	106.83	566,484	-0.61(-0.56%)
Dec 19, 2023	103.87	107.82	103.87	107.44	536,642	+3.89(+3.75%)
Dec 18, 2023	102.09	104.35	101.97	103.55	516,705	+2.48(+2.45%)
Dec 15, 2023	100.05	103.86	99.53	101.08	3,304,891	+1.44(+1.45%)
Dec 14, 2023	99.29	101.14	98.24	99.63	411,214	+1.78(+1.82%)
Dec 13, 2023	98.19	98.19	94.05	97.85	567,103	-0.14(-0.14%)
Dec 12, 2023	99.39	99.39	97.64	97.99	371,413	-1.29(-1.30%)
Dec 11, 2023	97.81	99.59	97.24	99.29	254,555	+0.88(+0.90%)
Dec 08, 2023	96.89	99.17	96.89	98.40	250,829	+1.58(+1.63%)
Dec 07, 2023	96.47	96.84	95.65	96.82	224,023	+1.11(+1.16%)
Dec 06, 2023	95.95	96.73	94.79	95.71	301,487	-0.07(-0.07%)
Dec 05, 2023	98.37	98.37	95.43	95.78	227,864	-3.13(-3.17%)
Dec 04, 2023	96.73	99.09	96.73	98.91	274,833	+1.39(+1.43%)
Dec 01, 2023	94.76	97.55	94.01	97.52	217,511	+2.29(+2.40%)
Nov 30, 2023	93.41	95.51	93.41	95.23	201,583	+1.69(+1.81%)
Nov 29, 2023	94.88	95.59	93.22	93.54	188,022	-0.78(-0.82%)
Nov 28, 2023	95.60	95.60	93.49	94.31	220,599	-1.53(-1.60%)
Nov 27, 2023	95.68	96.65	95.48	95.84	251,250	+0.26(+0.27%)
Nov 24, 2023	95.52	96.40	95.33	95.59	73,081	+0.38(+0.40%)
Nov 22, 2023	95.88	97.17	95.10	95.21	151,089	-0.26(-0.27%)
Nov 21, 2023	95.61	95.95	95.16	95.47	186,496	-0.01(-0.01%)
Nov 20, 2023	94.51	95.83	94.51	95.48	169,999	+0.91(+0.97%)
Nov 17, 2023	94.11	95.60	93.89	94.56	218,946	+1.61(+1.73%)
Nov 16, 2023	93.87	94.81	91.46	92.95	171,338	-0.91(-0.97%)
Nov 15, 2023	93.78	95.44	93.38	93.87	182,250	-0.13(-0.14%)
Nov 14, 2023	92.61	94.08	91.44	94.00	222,823	+3.74(+4.14%)
Nov 13, 2023	90.59	92.01	90.09	90.26	166,731	-0.14(-0.15%)
Nov 10, 2023	89.94	90.84	89.12	90.40	230,518	+1.30(+1.46%)
Nov 09, 2023	89.97	91.02	89.06	89.09	296,815	-0.33(-0.37%)
Nov 08, 2023	89.37	89.92	88.58	89.42	199,926	+0.15(+0.17%)
Nov 07, 2023	89.65	90.14	89.17	89.27	184,399	-1.09(-1.21%)
Nov 06, 2023	87.40	90.52	87.22	90.36	243,382	+2.53(+2.88%)
Nov 03, 2023	90.17	90.17	87.59	87.84	191,753	-0.73(-0.83%)
Nov 02, 2023	89.42	90.32	87.40	88.57	147,758	+0.67(+0.77%)
Nov 01, 2023	86.90	87.98	85.97	87.90	180,744	+1.64(+1.91%)
Oct 31, 2023	87.19	90.33	81.92	86.25	325,584	-3.35(-3.74%)
Oct 30, 2023	89.16	90.11	88.07	89.60	166,369	+1.30(+1.47%)
Oct 27, 2023	89.22	90.15	87.65	88.30	164,426	-0.75(-0.85%)
Oct 26, 2023	90.90	91.11	88.41	89.05	134,674	-1.12(-1.24%)
Oct 25, 2023	92.45	92.61	89.51	90.17	183,718	-2.42(-2.61%)
Oct 24, 2023	90.05	95.15	90.05	92.59	396,506	+8.02(+9.48%)
Oct 23, 2023	85.93	86.56	84.52	84.58	142,008	-1.67(-1.94%)
Oct 20, 2023	86.53	87.87	85.80	86.25	193,494	+0.37(+0.43%)
Oct 19, 2023	88.18	88.78	85.65	85.88	219,163	-2.54(-2.87%)
Oct 18, 2023	88.88	89.48	88.01	88.42	131,422	-1.68(-1.87%)
Oct 17, 2023	88.50	91.52	88.50	90.10	172,105	+1.14(+1.28%)
Oct 16, 2023	88.40	89.22	88.26	88.97	128,208	+1.29(+1.47%)
Oct 13, 2023	88.32	88.61	87.12	87.68	119,284	-0.58(-0.66%)
Oct 12, 2023	89.18	89.18	87.31	88.26	107,831	-0.72(-0.81%)
Oct 11, 2023	89.34	90.06	88.76	88.98	99,324	-0.42(-0.47%)
Oct 10, 2023	89.38	90.92	89.38	89.40	121,274	+0.11(+0.12%)
Oct 09, 2023	88.20	89.95	88.20	89.29	102,240	+0.86(+0.97%)
Oct 06, 2023	88.58	90.18	88.37	88.43	175,293	-0.68(-0.77%)
Oct 05, 2023	87.80	89.61	87.78	89.11	191,207	+1.02(+1.16%)
Oct 04, 2023	87.48	89.82	87.45	88.09	232,090	+1.82(+2.11%)
Oct 03, 2023	86.23	87.16	85.56	86.27	127,472	-0.79(-0.91%)
Oct 02, 2023	87.70	87.81	85.77	87.06	208,134	-0.84(-0.96%)
Sep 29, 2023	89.79	89.79	87.56	87.91	200,361	-1.65(-1.85%)
Sep 28, 2023	88.56	90.11	88.56	89.56	218,744	+0.94(+1.06%)
Sep 27, 2023	87.02	88.72	86.65	88.62	217,927	+2.33(+2.70%)
Sep 26, 2023	87.31	88.04	86.25	86.29	157,530	-1.58(-1.79%)
Sep 25, 2023	86.37	88.13	87.71	87.87	135,164	+1.17(+1.35%)
Sep 22, 2023	85.69	87.41	85.69	86.70	133,307	+0.97(+1.13%)
Sep 21, 2023	86.13	86.21	84.94	85.73	140,661	-0.69(-0.80%)
Sep 20, 2023	86.70	87.71	86.40	86.42	128,937	+0.34(+0.39%)
Sep 19, 2023	86.59	87.39	85.96	86.08	156,823	-0.22(-0.25%)
Sep 18, 2023	85.97	87.32	85.05	86.30	161,521	+0.73(+0.86%)
Sep 15, 2023	85.77	85.77	84.87	85.57	865,603	-0.51(-0.59%)
Sep 14, 2023	86.15	86.96	85.11	86.07	153,178	+0.90(+1.06%)
Sep 13, 2023	85.20	85.50	84.35	85.17	161,306	-0.14(-0.16%)
Sep 12, 2023	84.76	85.81	84.21	85.31	183,690	+0.89(+1.06%)
Sep 11, 2023	84.63	84.96	83.89	84.42	142,124	+0.19(+0.22%)
Sep 08, 2023	83.50	84.34	83.38	84.23	142,163	+0.64(+0.77%)
Sep 07, 2023	83.82	84.42	83.03	83.59	172,534	-0.34(-0.40%)
Sep 06, 2023	83.86	85.19	83.39	83.92	149,413	+0.37(+0.44%)
Sep 05, 2023	86.70	86.70	83.09	83.56	276,273	-4.68(-5.30%)
Sep 01, 2023	88.10	89.12	87.60	88.23	222,468	+1.16(+1.33%)
Aug 31, 2023	88.56	88.56	86.81	87.07	214,259	-1.63(-1.84%)
Aug 30, 2023	87.85	89.26	87.85	88.71	114,420	+0.35(+0.39%)
Aug 29, 2023	86.83	88.67	85.56	88.36	101,882	+1.92(+2.22%)
Aug 28, 2023	86.68	87.69	86.35	86.44	91,221	+0.23(+0.26%)
Aug 25, 2023	85.45	86.85	84.57	86.21	109,109	+0.75(+0.88%)
Aug 24, 2023	85.67	86.32	85.19	85.46	236,755	-0.58(-0.68%)
Aug 23, 2023	85.52	86.61	84.58	86.04	361,077	+0.05(+0.06%)
Aug 22, 2023	87.58	87.61	85.25	85.99	194,786	-1.47(-1.68%)
Aug 21, 2023	87.58	88.35	86.30	87.46	299,642	-0.10(-0.11%)
Aug 18, 2023	87.37	88.93	87.25	87.56	379,049	-0.84(-0.95%)
Aug 17, 2023	90.30	90.93	88.00	88.40	239,372	-1.52(-1.69%)
Aug 16, 2023	92.15	92.98	89.74	89.92	175,417	-2.27(-2.46%)
Aug 15, 2023	93.36	93.59	92.16	92.19	179,448	-2.26(-2.39%)
Aug 14, 2023	92.66	94.58	91.12	94.44	183,446	+1.20(+1.29%)
Aug 11, 2023	93.79	93.93	92.85	93.25	122,279	-0.53(-0.57%)
Aug 10, 2023	93.65	95.22	93.09	93.78	115,786	+0.28(+0.30%)
Aug 09, 2023	93.88	94.02	93.17	93.50	104,507	-0.95(-1.01%)
Aug 08, 2023	93.97	94.64	92.60	94.45	150,468	-1.36(-1.42%)
Aug 07, 2023	95.18	96.59	94.54	95.81	172,682	+0.91(+0.96%)
Aug 04, 2023	95.10	95.97	94.36	94.90	152,977	-0.24(-0.25%)
Aug 03, 2023	93.38	95.32	93.05	95.14	230,286	+1.54(+1.64%)
Aug 02, 2023	90.35	95.43	90.35	93.60	353,286	+0.81(+0.88%)
Aug 01, 2023	90.98	93.13	89.97	92.79	167,237	+0.50(+0.55%)
Jul 31, 2023	92.48	93.18	91.88	92.29	147,094	-0.20(-0.21%)
Jul 28, 2023	91.01	92.59	91.01	92.48	242,816	+2.29(+2.54%)
Jul 27, 2023	90.95	91.53	89.46	90.19	202,491	-0.18(-0.20%)
Jul 26, 2023	89.36	90.71	89.19	90.37	174,588	+1.01(+1.13%)
Jul 25, 2023	87.99	90.44	87.99	89.36	203,762	+1.17(+1.32%)
Jul 24, 2023	86.59	89.38	86.44	88.20	300,578	+0.99(+1.13%)
Jul 21, 2023	82.16	93.09	82.02	87.21	827,465	+6.12(+7.55%)
Jul 20, 2023	81.62	81.62	80.66	81.09	171,230	-0.33(-0.40%)
Jul 19, 2023	81.42	82.28	80.00	81.41	301,632	+0.17(+0.21%)
Jul 18, 2023	79.14	81.61	79.07	81.25	223,941	+2.59(+3.29%)
Jul 17, 2023	77.19	78.94	76.99	78.66	187,903	+0.94(+1.21%)
Jul 14, 2023	77.97	77.97	76.94	77.72	156,207	-0.53(-0.68%)
Jul 13, 2023	77.42	78.34	76.83	78.25	158,794	+0.81(+1.05%)
Jul 12, 2023	77.99	78.42	76.92	77.44	184,752	+0.66(+0.86%)
Jul 11, 2023	76.27	77.02	76.12	76.78	156,259	+1.15(+1.51%)
Jul 10, 2023	75.26	76.26	75.08	75.64	179,179	+0.40(+0.54%)
Jul 07, 2023	74.54	76.10	74.54	75.23	204,223	+0.90(+1.21%)
Jul 06, 2023	74.31	75.11	73.11	74.33	176,930	-1.20(-1.59%)
Jul 05, 2023	77.36	77.51	75.48	75.54	285,712	-2.60(-3.32%)
Jul 03, 2023	76.35	78.44	76.35	78.14	167,435	+1.38(+1.80%)
Jun 30, 2023	77.23	77.23	76.09	76.75	170,755	+0.01(+0.01%)
Jun 29, 2023	76.51	77.36	76.34	76.74	151,231	+0.48(+0.63%)
Jun 28, 2023	75.21	76.52	74.49	76.26	191,839	+1.05(+1.39%)
Jun 27, 2023	74.02	75.61	73.97	75.21	265,337	+1.22(+1.65%)
Jun 26, 2023	73.28	74.71	73.11	73.99	254,475	+0.88(+1.20%)
Jun 23, 2023	71.83	73.69	71.29	73.11	703,448	+0.61(+0.84%)
Jun 22, 2023	72.84	73.17	72.23	72.50	211,914	-0.60(-0.82%)
Jun 21, 2023	72.37	73.77	72.32	73.10	269,892	+0.11(+0.15%)
Jun 20, 2023	72.87	73.56	71.81	72.99	339,014	+0.41(+0.57%)
Jun 16, 2023	74.19	74.19	72.02	72.58	1,373,178	-1.21(-1.65%)
Jun 15, 2023	73.18	74.25	72.63	73.79	423,301	+8.48(+12.99%)
May 08, 2023	66.97	67.53	64.94	65.31	213,966	-1.00(-1.51%)
May 05, 2023	65.55	67.40	64.92	66.31	406,054	+3.98(+6.39%)
May 04, 2023	62.31	62.65	61.63	62.33	271,490	-0.87(-1.38%)
May 03, 2023	63.19	64.29	62.83	63.21	379,219	-0.12(-0.19%)
May 02, 2023	63.85	64.29	62.94	63.32	317,349	-1.35(-2.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Matson Inc (NY: MATX )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Matson Inc (NY: MATX )

Historical Prices

Sections

Services

The Punxsutawney Spirit