NYSE - Delayed Quote USD

Matson, Inc. (MATX)

Compare
133.31 -0.04 (-0.03%)
At close: October 25 at 4:00 PM EDT
131.47 -1.84 (-1.38%)
After hours: October 25 at 7:26 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 133.66 134.96 132.71 133.31 133.31 117,800
Oct 24, 2024 132.00 133.49 131.49 133.35 133.35 210,200
Oct 23, 2024 132.05 133.01 130.85 131.18 131.18 146,000
Oct 22, 2024 134.43 134.65 132.87 133.06 133.06 112,200
Oct 21, 2024 137.08 137.08 134.16 134.51 134.51 138,700
Oct 18, 2024 137.79 137.99 136.19 136.27 136.27 106,600
Oct 17, 2024 136.86 137.76 134.89 136.52 136.52 178,900
Oct 16, 2024 136.57 138.38 135.60 137.01 137.01 183,500
Oct 15, 2024 135.17 137.22 133.52 133.69 133.69 188,300
Oct 14, 2024 136.41 137.44 135.22 136.66 136.66 113,700
Oct 11, 2024 134.43 137.35 134.43 137.05 137.05 147,300
Oct 10, 2024 134.44 134.97 132.82 133.50 133.50 187,600
Oct 9, 2024 135.18 136.60 134.17 134.27 134.27 222,200
Oct 8, 2024 136.37 137.18 135.09 136.29 136.29 183,300
Oct 7, 2024 136.24 137.49 133.86 135.29 135.29 245,200
Oct 4, 2024 136.71 137.68 133.07 137.37 137.37 394,400
Oct 3, 2024 140.00 140.01 137.12 137.50 137.50 191,800
Oct 2, 2024 141.02 141.44 139.85 140.01 140.01 173,900
Oct 1, 2024 141.55 142.09 138.05 141.10 141.10 219,400
Sep 30, 2024 142.21 144.93 141.93 142.62 142.62 338,200
Sep 27, 2024 142.78 144.90 141.51 141.93 141.93 199,000
Sep 26, 2024 143.58 144.43 140.37 141.71 141.71 250,300
Sep 25, 2024 142.36 143.67 141.14 142.79 142.79 370,600
Sep 24, 2024 139.39 143.06 138.99 142.64 142.64 329,900
Sep 23, 2024 134.38 139.20 134.38 138.54 138.54 340,200
Sep 20, 2024 134.08 140.91 134.08 134.72 134.72 1,972,600
Sep 19, 2024 134.98 138.29 134.75 137.18 137.18 309,600
Sep 18, 2024 131.05 135.25 131.05 132.36 132.36 395,200
Sep 17, 2024 132.87 133.57 130.81 131.31 131.31 420,500
Sep 16, 2024 133.07 133.07 128.76 131.39 131.39 261,800
Sep 13, 2024 130.67 132.86 129.71 132.63 132.63 286,400
Sep 12, 2024 127.66 129.95 126.96 129.22 129.22 246,100
Sep 11, 2024 124.72 128.37 123.29 127.47 127.47 400,100
Sep 10, 2024 126.32 126.66 123.83 125.35 125.35 258,700
Sep 9, 2024 125.91 126.91 125.01 125.49 125.49 286,500
Sep 6, 2024 130.60 131.75 125.17 125.62 125.62 530,100
Sep 5, 2024 135.20 135.20 131.15 131.17 131.17 317,400
Sep 4, 2024 134.23 136.60 134.23 134.66 134.66 224,000
Sep 3, 2024 136.70 137.17 133.85 134.68 134.68 340,100
Aug 30, 2024 137.39 138.37 136.07 138.30 138.30 318,900
Aug 29, 2024 137.84 138.16 136.35 136.92 136.92 193,500
Aug 28, 2024 134.89 137.74 134.89 137.15 137.15 256,100
Aug 27, 2024 136.50 136.50 134.06 135.47 135.47 204,800
Aug 26, 2024 137.03 138.84 136.40 136.56 136.56 284,700
Aug 23, 2024 133.22 136.00 133.22 135.74 135.74 174,400
Aug 22, 2024 133.26 134.04 131.67 132.55 132.55 163,200
Aug 21, 2024 132.34 134.94 131.18 133.73 133.73 234,400
Aug 20, 2024 135.44 135.88 130.66 130.91 130.91 201,400
Aug 19, 2024 131.43 137.29 131.43 135.89 135.89 226,600
Aug 16, 2024 130.26 131.44 128.58 131.31 131.31 159,200
Aug 15, 2024 130.00 132.34 128.68 130.39 130.39 218,000
Aug 14, 2024 130.00 130.11 128.39 129.98 129.98 162,300
Aug 13, 2024 131.09 131.42 129.26 129.56 129.56 182,500
Aug 12, 2024 129.74 131.08 129.14 130.13 130.13 199,400
Aug 9, 2024 129.56 130.22 127.66 129.19 129.19 249,400
Aug 8, 2024 128.41 130.68 128.17 129.67 129.67 223,200
Aug 7, 2024 130.66 130.66 126.57 128.11 128.11 312,300
Aug 6, 2024 127.80 131.16 127.56 129.54 129.54 518,800
Aug 5, 2024 124.54 130.60 123.22 128.35 128.35 367,500
Aug 2, 2024 134.74 136.31 127.64 131.46 131.46 634,500
Aug 1, 2024 0.34 Dividend
Aug 1, 2024 133.29 134.64 127.62 128.55 128.55 290,100
Jul 31, 2024 132.94 135.79 131.51 132.71 132.37 327,100
Jul 30, 2024 132.25 135.17 132.03 132.18 131.84 227,300
Jul 29, 2024 131.17 132.67 130.39 132.09 131.75 320,700
Jul 26, 2024 129.72 130.59 127.05 130.36 130.03 292,400
Jul 25, 2024 128.50 130.71 127.45 127.90 127.57 346,700
Jul 24, 2024 128.79 130.63 127.98 128.20 127.87 270,100
Jul 23, 2024 128.40 129.64 127.18 128.82 128.49 336,100
Jul 22, 2024 128.16 129.78 127.07 128.93 128.60 215,100
Jul 19, 2024 128.28 128.28 125.93 127.53 127.20 309,100
Jul 18, 2024 132.30 133.57 127.59 128.32 127.99 312,100
Jul 17, 2024 131.53 133.88 131.53 132.87 132.53 329,300
Jul 16, 2024 128.12 132.91 127.62 132.54 132.20 364,800
Jul 15, 2024 125.98 128.66 125.22 126.60 126.28 320,000
Jul 12, 2024 127.59 128.06 124.72 124.90 124.58 238,200
Jul 11, 2024 124.01 126.76 122.32 126.71 126.39 259,800
Jul 10, 2024 122.80 124.11 121.76 122.63 122.32 336,100
Jul 9, 2024 122.41 124.86 121.86 121.89 121.58 305,500
Jul 8, 2024 128.46 128.46 123.81 124.28 123.96 382,900
Jul 5, 2024 129.52 130.23 127.60 128.22 127.89 217,800
Jul 3, 2024 130.58 131.47 129.90 130.64 130.31 111,100
Jul 2, 2024 129.46 130.94 128.89 129.25 128.92 193,400
Jul 1, 2024 130.97 131.26 127.60 129.08 128.75 238,000
Jun 28, 2024 130.27 131.32 129.42 130.97 130.63 432,300
Jun 27, 2024 130.41 130.48 127.67 128.95 128.62 195,100
Jun 26, 2024 130.27 132.50 128.85 128.99 128.66 336,700
Jun 25, 2024 132.15 133.53 128.80 131.52 131.18 189,100
Jun 24, 2024 127.35 132.07 126.81 131.04 130.70 377,200
Jun 21, 2024 122.74 127.23 121.87 126.15 125.83 950,000
Jun 20, 2024 120.00 124.20 120.00 123.00 122.68 214,800
Jun 18, 2024 120.75 121.44 119.94 120.23 119.92 199,700
Jun 17, 2024 118.75 121.53 118.44 120.63 120.32 226,400
Jun 14, 2024 119.40 120.22 117.79 118.94 118.64 163,100
Jun 13, 2024 122.40 123.17 119.78 121.18 120.87 121,900
Jun 12, 2024 123.04 124.35 121.92 122.21 121.90 188,300
Jun 11, 2024 121.48 121.48 118.24 120.53 120.22 247,100
Jun 10, 2024 120.23 123.39 119.14 123.20 122.88 251,000
Jun 7, 2024 122.14 122.33 120.77 121.89 121.58 182,000
Jun 6, 2024 124.18 124.18 121.72 122.42 122.11 192,000
Jun 5, 2024 123.35 125.03 122.69 124.81 124.49 265,500
Jun 4, 2024 124.86 125.10 120.96 122.40 122.09 275,300
Jun 3, 2024 129.06 129.06 125.61 125.80 125.48 386,500
May 31, 2024 124.42 129.46 124.42 128.20 127.87 407,400
May 30, 2024 121.52 124.20 120.58 123.75 123.43 284,000
May 29, 2024 121.63 122.81 120.29 121.04 120.73 313,900
May 28, 2024 121.87 123.84 121.77 123.25 122.93 362,000
May 24, 2024 119.90 120.86 119.11 120.65 120.34 177,800
May 23, 2024 119.79 121.09 117.63 119.08 118.77 245,000
May 22, 2024 115.99 119.47 114.03 119.40 119.09 350,600
May 21, 2024 115.09 116.08 114.45 115.93 115.63 182,200
May 20, 2024 116.04 116.32 115.10 115.21 114.91 233,300
May 17, 2024 115.95 116.72 115.27 116.28 115.98 182,800
May 16, 2024 115.17 115.87 114.31 115.47 115.17 171,200
May 15, 2024 115.47 116.18 114.86 114.92 114.63 163,300
May 14, 2024 116.32 116.87 114.54 115.11 114.82 161,300
May 13, 2024 116.94 117.32 115.12 116.00 115.70 202,800
May 10, 2024 115.03 116.16 114.30 116.14 115.84 214,000
May 9, 2024 111.98 115.15 111.98 114.25 113.96 304,200
May 8, 2024 0.32 Dividend
May 8, 2024 110.60 112.49 110.60 111.83 111.54 210,200
May 7, 2024 112.34 113.45 111.97 112.03 111.42 230,200
May 6, 2024 113.00 113.32 110.62 111.69 111.09 246,500
May 3, 2024 110.00 113.88 110.00 113.36 112.75 364,400
May 2, 2024 107.40 109.92 106.64 109.11 108.52 453,100
May 1, 2024 102.53 108.57 100.50 105.48 104.91 417,400
Apr 30, 2024 109.34 109.84 107.28 107.78 107.20 211,100
Apr 29, 2024 109.52 110.41 108.56 110.00 109.40 158,600
Apr 26, 2024 109.11 110.66 108.71 108.94 108.35 171,600
Apr 25, 2024 107.40 110.67 107.30 109.72 109.13 163,700
Apr 24, 2024 108.25 108.31 107.08 108.23 107.64 202,900
Apr 23, 2024 107.27 108.36 105.99 108.13 107.54 198,900
Apr 22, 2024 106.72 107.74 106.16 107.52 106.94 228,700
Apr 19, 2024 104.53 106.87 104.53 106.22 105.65 202,100
Apr 18, 2024 106.59 107.23 104.52 104.64 104.07 248,400
Apr 17, 2024 108.65 108.74 105.65 105.97 105.40 197,900
Apr 16, 2024 109.20 109.78 107.70 108.33 107.74 207,400
Apr 15, 2024 111.39 112.48 109.37 109.79 109.20 170,800
Apr 12, 2024 111.72 111.79 110.23 110.83 110.23 142,600
Apr 11, 2024 112.91 113.08 110.78 112.41 111.80 247,000
Apr 10, 2024 107.54 109.42 107.00 108.85 108.26 227,400
Apr 9, 2024 114.12 114.70 109.02 109.38 108.79 196,300
Apr 8, 2024 112.06 113.83 111.82 113.27 112.66 215,200
Apr 5, 2024 109.93 111.75 109.85 111.42 110.82 249,400
Apr 4, 2024 111.99 112.79 109.88 110.10 109.50 162,800
Apr 3, 2024 107.94 111.90 107.94 111.03 110.43 233,800
Apr 2, 2024 110.28 110.84 105.26 107.37 106.79 297,700
Apr 1, 2024 112.38 112.76 111.22 111.34 110.74 168,500
Mar 28, 2024 111.08 113.86 111.08 112.40 111.79 233,200
Mar 27, 2024 109.94 111.84 109.39 111.17 110.57 196,500
Mar 26, 2024 110.02 110.40 108.36 108.83 108.24 218,700
Mar 25, 2024 108.89 110.19 108.54 109.75 109.16 167,700
Mar 22, 2024 108.40 108.60 107.51 108.04 107.46 114,100
Mar 21, 2024 105.59 108.78 105.48 108.40 107.81 238,900
Mar 20, 2024 102.89 105.03 101.65 104.64 104.07 225,300
Mar 19, 2024 102.39 104.18 102.10 103.73 103.17 267,600
Mar 18, 2024 105.31 105.62 102.24 102.49 101.94 297,100
Mar 15, 2024 105.08 107.63 104.83 105.29 104.72 585,900
Mar 14, 2024 106.14 106.95 104.63 105.53 104.96 333,800
Mar 13, 2024 109.10 110.35 106.30 106.74 106.16 176,200
Mar 12, 2024 108.41 109.55 107.14 109.28 108.69 219,300
Mar 11, 2024 105.88 108.65 105.74 108.51 107.92 264,500
Mar 8, 2024 107.59 108.85 105.42 106.01 105.44 316,300
Mar 7, 2024 108.14 109.62 106.77 107.64 107.06 282,500
Mar 6, 2024 106.38 109.60 105.95 107.39 106.81 277,300
Mar 5, 2024 107.43 108.16 105.01 105.65 105.08 318,000
Mar 4, 2024 109.58 111.36 107.72 108.24 107.65 372,900
Mar 1, 2024 110.91 110.91 108.50 110.22 109.62 273,800
Feb 29, 2024 109.29 111.35 109.01 111.05 110.45 374,700
Feb 28, 2024 111.71 112.55 107.80 107.88 107.30 391,700
Feb 27, 2024 113.86 114.69 112.75 112.83 112.22 314,800
Feb 26, 2024 115.87 115.94 113.26 113.51 112.90 312,800
Feb 23, 2024 115.03 117.93 114.24 116.37 115.74 276,600
Feb 22, 2024 114.86 115.81 112.47 114.84 114.22 355,100
Feb 21, 2024 112.21 115.62 105.79 114.20 113.58 698,100
Feb 20, 2024 116.04 116.56 113.49 115.62 114.99 410,100
Feb 16, 2024 122.16 122.57 116.93 117.02 116.39 247,100
Feb 15, 2024 121.17 122.99 120.65 122.30 121.64 214,900
Feb 14, 2024 121.30 122.17 120.77 120.90 120.25 308,000
Feb 13, 2024 118.46 120.86 118.46 120.18 119.53 255,900
Feb 12, 2024 119.62 121.84 119.62 120.70 120.05 218,100
Feb 9, 2024 118.80 119.96 117.54 119.58 118.93 210,100
Feb 8, 2024 115.99 118.82 115.68 118.58 117.94 232,200
Feb 7, 2024 0.32 Dividend
Feb 7, 2024 113.10 117.24 113.10 116.66 116.03 229,800
Feb 6, 2024 113.14 114.30 112.61 114.03 113.09 220,300
Feb 5, 2024 112.28 113.77 111.97 112.83 111.90 178,300
Feb 2, 2024 110.00 114.71 109.62 113.14 112.21 217,200
Feb 1, 2024 112.59 112.97 110.48 111.07 110.16 291,800
Jan 31, 2024 115.23 115.51 111.53 112.03 111.11 234,000
Jan 30, 2024 112.82 115.93 112.02 115.27 114.32 239,800
Jan 29, 2024 114.75 115.88 113.40 113.92 112.99 445,600
Jan 26, 2024 116.18 116.60 113.26 114.40 113.46 305,500
Jan 25, 2024 117.65 118.05 114.91 116.28 115.33 296,200
Jan 24, 2024 118.45 119.36 116.17 116.20 115.25 275,800
Jan 23, 2024 120.98 122.43 118.45 118.45 117.48 244,000
Jan 22, 2024 119.88 122.45 119.88 121.20 120.21 323,800
Jan 19, 2024 117.50 119.67 115.48 119.60 118.62 297,800
Jan 18, 2024 114.35 115.79 114.13 114.81 113.87 173,700
Jan 17, 2024 112.44 113.89 112.44 113.59 112.66 163,900
Jan 16, 2024 113.19 113.86 112.23 113.65 112.72 206,100
Jan 12, 2024 113.47 114.18 112.77 113.23 112.30 239,800
Jan 11, 2024 110.76 112.45 110.15 111.59 110.67 262,100
Jan 10, 2024 110.33 111.74 110.02 111.59 110.67 205,500
Jan 9, 2024 112.05 112.05 109.79 110.37 109.46 222,600
Jan 8, 2024 113.95 114.27 112.07 113.20 112.27 251,300
Jan 5, 2024 115.05 117.21 114.69 114.82 113.88 279,000
Jan 4, 2024 115.24 117.88 114.69 116.14 115.19 350,200
Jan 3, 2024 112.31 116.87 112.31 115.35 114.40 455,400
Jan 2, 2024 109.31 112.93 109.30 112.85 111.92 295,600
Dec 29, 2023 109.67 110.60 109.18 109.60 108.70 145,600
Dec 28, 2023 110.47 110.71 109.54 110.06 109.16 155,500
Dec 27, 2023 110.92 111.57 110.32 110.61 109.70 162,000
Dec 26, 2023 111.69 111.69 109.92 110.75 109.84 207,300
Dec 22, 2023 112.34 114.55 110.25 111.85 110.93 439,600
Dec 21, 2023 108.08 110.62 108.08 110.51 109.60 397,600
Dec 20, 2023 107.55 109.63 107.42 107.44 106.56 563,300
Dec 19, 2023 104.46 108.43 104.46 108.05 107.16 533,600
Dec 18, 2023 102.67 104.94 102.55 104.14 103.29 513,800
Dec 15, 2023 100.62 104.45 100.10 101.65 100.82 3,282,900
Dec 14, 2023 99.85 101.71 98.80 100.20 99.38 408,900
Dec 13, 2023 98.75 98.75 94.58 98.41 97.60 563,900
Dec 12, 2023 99.96 99.96 98.20 98.55 97.74 369,300
Dec 11, 2023 98.37 100.16 97.79 99.85 99.03 253,100
Dec 8, 2023 97.44 99.73 97.44 98.96 98.15 249,400
Dec 7, 2023 97.02 97.39 96.20 97.37 96.57 222,800
Dec 6, 2023 96.50 97.28 95.33 96.25 95.46 299,800
Dec 5, 2023 98.93 98.93 95.98 96.32 95.53 226,600
Dec 4, 2023 97.28 99.65 97.28 99.47 98.65 273,300
Dec 1, 2023 95.30 98.11 94.54 98.07 97.27 216,300
Nov 30, 2023 93.94 96.05 93.94 95.77 94.98 200,400
Nov 29, 2023 95.42 96.13 93.75 94.07 93.30 187,000
Nov 28, 2023 96.14 96.14 94.02 94.85 94.07 219,400
Nov 27, 2023 96.22 97.20 96.02 96.39 95.60 249,800
Nov 24, 2023 96.06 96.95 95.87 96.13 95.34 72,700
Nov 22, 2023 96.43 97.72 95.64 95.75 94.96 150,200
Nov 21, 2023 96.15 96.50 95.71 96.01 95.22 185,400
Nov 20, 2023 95.05 96.38 95.05 96.02 95.23 169,000
Nov 17, 2023 94.65 96.14 94.42 95.10 94.32 217,700
Nov 16, 2023 94.40 95.35 91.98 93.48 92.71 170,400
Nov 15, 2023 94.31 95.98 93.91 94.40 93.63 181,200
Nov 14, 2023 93.14 94.61 91.96 94.53 93.75 221,600
Nov 13, 2023 91.11 92.53 90.60 90.77 90.03 165,800
Nov 10, 2023 90.45 91.36 89.63 90.91 90.16 229,000
Nov 9, 2023 90.48 91.54 89.57 89.60 88.87 295,100
Nov 8, 2023 0.32 Dividend
Nov 8, 2023 89.88 90.43 89.08 89.93 89.19 198,800
Nov 7, 2023 90.48 90.98 90.00 90.10 89.04 182,700
Nov 6, 2023 88.21 91.36 88.03 91.20 90.13 241,100
Nov 3, 2023 91.01 91.01 88.40 88.65 87.61 190,000
Nov 2, 2023 90.25 91.16 88.21 89.39 88.34 146,400
Nov 1, 2023 87.71 88.80 86.77 88.71 87.67 179,100
Oct 31, 2023 88.00 91.17 82.68 87.05 86.03 322,600
Oct 30, 2023 89.99 90.95 88.89 90.43 89.37 164,800
Oct 27, 2023 90.05 90.99 88.46 89.12 88.08 162,900
Oct 26, 2023 91.74 91.95 89.23 89.88 88.83 133,400

Related Tickers