NYSE - Nasdaq Real Time Price USD

Matson, Inc. (MATX)

107.78 -0.46 (-0.42%)
As of 9:39 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 108.25 107.93 107.30 107.78 107.78 4,016
Apr 24, 2024 108.25 108.31 107.08 108.23 108.23 202,900
Apr 23, 2024 107.27 108.36 105.99 108.13 108.13 198,900
Apr 22, 2024 106.72 107.74 106.16 107.52 107.52 228,700
Apr 19, 2024 104.53 106.87 104.53 106.22 106.22 202,100
Apr 18, 2024 106.59 107.23 104.52 104.64 104.64 248,400
Apr 17, 2024 108.65 108.74 105.65 105.97 105.97 197,900
Apr 16, 2024 109.20 109.78 107.70 108.33 108.33 207,400
Apr 15, 2024 111.39 112.48 109.37 109.79 109.79 170,800
Apr 12, 2024 111.72 111.79 110.23 110.83 110.83 142,600
Apr 11, 2024 112.91 113.08 110.78 112.41 112.41 247,000
Apr 10, 2024 107.54 109.42 107.00 108.85 108.85 227,400
Apr 9, 2024 114.12 114.70 109.02 109.38 109.38 196,300
Apr 8, 2024 112.06 113.83 111.82 113.27 113.27 215,200
Apr 5, 2024 109.93 111.75 109.85 111.42 111.42 249,400
Apr 4, 2024 111.99 112.79 109.88 110.10 110.10 162,800
Apr 3, 2024 107.94 111.90 107.94 111.03 111.03 233,800
Apr 2, 2024 110.28 110.84 105.26 107.37 107.37 297,700
Apr 1, 2024 112.38 112.76 111.22 111.34 111.34 168,500
Mar 28, 2024 111.08 113.86 111.08 112.40 112.40 233,200
Mar 27, 2024 109.94 111.84 109.39 111.17 111.17 196,500
Mar 26, 2024 110.02 110.40 108.36 108.83 108.83 218,700
Mar 25, 2024 108.89 110.19 108.54 109.75 109.75 167,700
Mar 22, 2024 108.40 108.60 107.51 108.04 108.04 114,100
Mar 21, 2024 105.59 108.78 105.48 108.40 108.40 238,900
Mar 20, 2024 102.89 105.03 101.65 104.64 104.64 225,300
Mar 19, 2024 102.39 104.18 102.10 103.73 103.73 267,600
Mar 18, 2024 105.31 105.62 102.24 102.49 102.49 297,100
Mar 15, 2024 105.08 107.63 104.83 105.29 105.29 585,900
Mar 14, 2024 106.14 106.95 104.63 105.53 105.53 333,800
Mar 13, 2024 109.10 110.35 106.30 106.74 106.74 176,200
Mar 12, 2024 108.41 109.55 107.14 109.28 109.28 219,300
Mar 11, 2024 105.88 108.65 105.74 108.51 108.51 264,500
Mar 8, 2024 107.59 108.85 105.42 106.01 106.01 316,300
Mar 7, 2024 108.14 109.62 106.77 107.64 107.64 282,500
Mar 6, 2024 106.38 109.60 105.95 107.39 107.39 277,300
Mar 5, 2024 107.43 108.16 105.01 105.65 105.65 318,000
Mar 4, 2024 109.58 111.36 107.72 108.24 108.24 372,900
Mar 1, 2024 110.91 110.91 108.50 110.22 110.22 273,800
Feb 29, 2024 109.29 111.35 109.01 111.05 111.05 374,700
Feb 28, 2024 111.71 112.55 107.80 107.88 107.88 391,700
Feb 27, 2024 113.86 114.69 112.75 112.83 112.83 314,800
Feb 26, 2024 115.87 115.94 113.26 113.51 113.51 312,800
Feb 23, 2024 115.03 117.93 114.24 116.37 116.37 276,600
Feb 22, 2024 114.86 115.81 112.47 114.84 114.84 355,100
Feb 21, 2024 112.21 115.62 105.79 114.20 114.20 698,100
Feb 20, 2024 116.04 116.56 113.49 115.62 115.62 410,100
Feb 16, 2024 122.16 122.57 116.93 117.02 117.02 247,100
Feb 15, 2024 121.17 122.99 120.65 122.30 122.30 214,900
Feb 14, 2024 121.30 122.17 120.77 120.90 120.90 308,000
Feb 13, 2024 118.46 120.86 118.46 120.18 120.18 255,900
Feb 12, 2024 119.62 121.84 119.62 120.70 120.70 218,100
Feb 9, 2024 118.80 119.96 117.54 119.58 119.58 210,100
Feb 8, 2024 115.99 118.82 115.68 118.58 118.58 232,200
Feb 7, 2024 0.32 Dividend
Feb 7, 2024 113.10 117.24 113.10 116.66 116.66 229,800
Feb 6, 2024 113.14 114.30 112.61 114.03 113.71 220,300
Feb 5, 2024 112.28 113.77 111.97 112.83 112.51 178,300
Feb 2, 2024 110.00 114.71 109.62 113.14 112.82 217,200
Feb 1, 2024 112.59 112.97 110.48 111.07 110.76 291,800
Jan 31, 2024 115.23 115.51 111.53 112.03 111.72 234,000
Jan 30, 2024 112.82 115.93 112.02 115.27 114.95 239,800
Jan 29, 2024 114.75 115.88 113.40 113.92 113.60 445,600
Jan 26, 2024 116.18 116.60 113.26 114.40 114.08 305,500
Jan 25, 2024 117.65 118.05 114.91 116.28 115.95 296,200
Jan 24, 2024 118.45 119.36 116.17 116.20 115.87 275,800
Jan 23, 2024 120.98 122.43 118.45 118.45 118.12 244,000
Jan 22, 2024 119.88 122.45 119.88 121.20 120.86 323,800
Jan 19, 2024 117.50 119.67 115.48 119.60 119.26 297,800
Jan 18, 2024 114.35 115.79 114.13 114.81 114.49 173,700
Jan 17, 2024 112.44 113.89 112.44 113.59 113.27 163,900
Jan 16, 2024 113.19 113.86 112.23 113.65 113.33 206,100
Jan 12, 2024 113.47 114.18 112.77 113.23 112.91 239,800
Jan 11, 2024 110.76 112.45 110.15 111.59 111.28 262,100
Jan 10, 2024 110.33 111.74 110.02 111.59 111.28 205,500
Jan 9, 2024 112.05 112.05 109.79 110.37 110.06 222,600
Jan 8, 2024 113.95 114.27 112.07 113.20 112.88 251,300
Jan 5, 2024 115.05 117.21 114.69 114.82 114.50 279,000
Jan 4, 2024 115.24 117.88 114.69 116.14 115.81 350,200
Jan 3, 2024 112.31 116.87 112.31 115.35 115.03 455,400
Jan 2, 2024 109.31 112.93 109.30 112.85 112.53 295,600
Dec 29, 2023 109.67 110.60 109.18 109.60 109.29 145,600
Dec 28, 2023 110.47 110.71 109.54 110.06 109.75 155,500
Dec 27, 2023 110.92 111.57 110.32 110.61 110.30 162,000
Dec 26, 2023 111.69 111.69 109.92 110.75 110.44 207,300
Dec 22, 2023 112.34 114.55 110.25 111.85 111.54 439,600
Dec 21, 2023 108.08 110.62 108.08 110.51 110.20 397,600
Dec 20, 2023 107.55 109.63 107.42 107.44 107.14 563,300
Dec 19, 2023 104.46 108.43 104.46 108.05 107.75 533,600
Dec 18, 2023 102.67 104.94 102.55 104.14 103.85 513,800
Dec 15, 2023 100.62 104.45 100.10 101.65 101.36 3,282,900
Dec 14, 2023 99.85 101.71 98.80 100.20 99.92 408,900
Dec 13, 2023 98.75 98.75 94.58 98.41 98.13 563,900
Dec 12, 2023 99.96 99.96 98.20 98.55 98.27 369,300
Dec 11, 2023 98.37 100.16 97.79 99.85 99.57 253,100
Dec 8, 2023 97.44 99.73 97.44 98.96 98.68 249,400
Dec 7, 2023 97.02 97.39 96.20 97.37 97.10 222,800
Dec 6, 2023 96.50 97.28 95.33 96.25 95.98 299,800
Dec 5, 2023 98.93 98.93 95.98 96.32 96.05 226,600
Dec 4, 2023 97.28 99.65 97.28 99.47 99.19 273,300
Dec 1, 2023 95.30 98.11 94.54 98.07 97.79 216,300
Nov 30, 2023 93.94 96.05 93.94 95.77 95.50 200,400
Nov 29, 2023 95.42 96.13 93.75 94.07 93.81 187,000
Nov 28, 2023 96.14 96.14 94.02 94.85 94.58 219,400
Nov 27, 2023 96.22 97.20 96.02 96.39 96.12 249,800
Nov 24, 2023 96.06 96.95 95.87 96.13 95.86 72,700
Nov 22, 2023 96.43 97.72 95.64 95.75 95.48 150,200
Nov 21, 2023 96.15 96.50 95.71 96.01 95.74 185,400
Nov 20, 2023 95.05 96.38 95.05 96.02 95.75 169,000
Nov 17, 2023 94.65 96.14 94.42 95.10 94.83 217,700
Nov 16, 2023 94.40 95.35 91.98 93.48 93.22 170,400
Nov 15, 2023 94.31 95.98 93.91 94.40 94.14 181,200
Nov 14, 2023 93.14 94.61 91.96 94.53 94.26 221,600
Nov 13, 2023 91.11 92.53 90.60 90.77 90.52 165,800
Nov 10, 2023 90.45 91.36 89.63 90.91 90.65 229,000
Nov 9, 2023 90.48 91.54 89.57 89.60 89.35 295,100
Nov 8, 2023 0.32 Dividend
Nov 8, 2023 89.88 90.43 89.08 89.93 89.68 198,800
Nov 7, 2023 90.48 90.98 90.00 90.10 89.53 182,700
Nov 6, 2023 88.21 91.36 88.03 91.20 90.62 241,100
Nov 3, 2023 91.01 91.01 88.40 88.65 88.09 190,000
Nov 2, 2023 90.25 91.16 88.21 89.39 88.82 146,400
Nov 1, 2023 87.71 88.80 86.77 88.71 88.15 179,100
Oct 31, 2023 88.00 91.17 82.68 87.05 86.50 322,600
Oct 30, 2023 89.99 90.95 88.89 90.43 89.86 164,800
Oct 27, 2023 90.05 90.99 88.46 89.12 88.55 162,900
Oct 26, 2023 91.74 91.95 89.23 89.88 89.31 133,400
Oct 25, 2023 93.31 93.46 90.34 91.01 90.43 182,000
Oct 24, 2023 90.88 96.03 90.88 93.45 92.86 392,900
Oct 23, 2023 86.73 87.36 85.30 85.36 84.82 140,600
Oct 20, 2023 87.33 88.68 86.60 87.05 86.50 191,700
Oct 19, 2023 89.00 89.60 86.44 86.68 86.13 217,200
Oct 18, 2023 89.70 90.31 88.83 89.24 88.67 130,200
Oct 17, 2023 89.32 92.37 89.32 90.94 90.36 170,500
Oct 16, 2023 89.22 90.05 89.08 89.79 89.22 127,000
Oct 13, 2023 89.14 89.43 87.93 88.49 87.93 118,200
Oct 12, 2023 90.01 90.01 88.12 89.08 88.51 106,800
Oct 11, 2023 90.17 90.89 89.58 89.81 89.24 98,400
Oct 10, 2023 90.21 91.76 90.21 90.23 89.66 120,200
Oct 9, 2023 89.02 90.78 89.02 90.12 89.55 101,300
Oct 6, 2023 89.40 91.02 89.19 89.25 88.68 173,700
Oct 5, 2023 88.61 90.45 88.59 89.94 89.37 189,500
Oct 4, 2023 88.29 90.65 88.26 88.91 88.35 230,000
Oct 3, 2023 87.03 87.97 86.35 87.07 86.52 126,300
Oct 2, 2023 88.51 88.62 86.57 87.87 87.31 206,200
Sep 29, 2023 90.62 90.62 88.37 88.72 88.16 198,500
Sep 28, 2023 89.38 90.95 89.38 90.39 89.82 216,700
Sep 27, 2023 87.83 89.54 87.45 89.44 88.87 215,900
Sep 26, 2023 88.12 88.86 87.05 87.09 86.54 156,100
Sep 25, 2023 87.17 88.95 87.14 88.68 88.12 133,900
Sep 22, 2023 86.48 88.22 86.48 87.50 86.94 132,100
Sep 21, 2023 86.93 87.01 85.73 86.52 85.97 139,400
Sep 20, 2023 87.50 88.53 87.20 87.22 86.67 127,800
Sep 19, 2023 87.39 88.20 86.76 86.88 86.33 155,400
Sep 18, 2023 86.77 88.13 85.84 87.10 86.55 160,000
Sep 15, 2023 86.57 86.57 85.66 86.36 85.81 857,200
Sep 14, 2023 86.95 87.77 85.90 86.87 86.32 151,800
Sep 13, 2023 85.99 86.29 85.13 85.96 85.41 159,800
Sep 12, 2023 85.55 86.61 84.99 86.10 85.55 182,000
Sep 11, 2023 85.41 85.75 84.67 85.20 84.66 140,800
Sep 8, 2023 84.27 85.12 84.15 85.01 84.47 140,900
Sep 7, 2023 84.60 85.20 83.80 84.36 83.82 171,000
Sep 6, 2023 84.64 85.98 84.16 84.70 84.16 148,000
Sep 5, 2023 87.50 87.50 83.86 84.33 83.79 273,700
Sep 1, 2023 88.92 89.94 88.41 89.05 88.48 220,400
Aug 31, 2023 89.38 89.38 87.61 87.88 87.32 212,300
Aug 30, 2023 88.66 90.09 88.66 89.53 88.96 113,400
Aug 29, 2023 87.64 89.49 86.35 89.18 88.61 100,900
Aug 28, 2023 87.48 88.50 87.15 87.24 86.69 90,400
Aug 25, 2023 86.24 87.66 85.35 87.01 86.46 108,100
Aug 24, 2023 86.46 87.13 85.98 86.25 85.70 234,600
Aug 23, 2023 86.31 87.41 85.36 86.84 86.29 357,800
Aug 22, 2023 88.39 88.43 86.04 86.79 86.24 193,000
Aug 21, 2023 88.39 89.17 87.10 88.27 87.71 296,900
Aug 18, 2023 88.18 89.75 88.06 88.37 87.81 375,600
Aug 17, 2023 91.14 91.77 88.82 89.22 88.65 237,200
Aug 16, 2023 93.00 93.84 90.57 90.75 90.17 173,800
Aug 15, 2023 94.23 94.46 93.01 93.04 92.45 177,800
Aug 14, 2023 93.52 95.46 91.96 95.32 94.71 181,400
Aug 11, 2023 94.66 94.80 93.71 94.11 93.51 121,200
Aug 10, 2023 94.52 96.10 93.95 94.65 94.05 114,700
Aug 9, 2023 94.75 94.89 94.03 94.37 93.77 103,500
Aug 8, 2023 94.84 95.52 93.46 95.33 94.72 149,100
Aug 7, 2023 96.06 97.49 95.42 96.70 96.09 171,100
Aug 4, 2023 95.98 96.86 95.23 95.78 95.17 151,600
Aug 3, 2023 94.25 96.21 93.92 96.02 95.41 228,200
Aug 2, 2023 0.32 Dividend
Aug 2, 2023 91.19 96.31 91.19 94.47 93.87 350,000
Aug 1, 2023 92.14 94.32 91.12 93.97 93.06 165,100
Jul 31, 2023 93.66 94.37 93.05 93.46 92.55 145,200
Jul 28, 2023 92.17 93.77 92.17 93.66 92.75 239,800
Jul 27, 2023 92.11 92.69 90.60 91.34 90.45 199,900
Jul 26, 2023 90.50 91.87 90.32 91.52 90.63 172,400
Jul 25, 2023 89.11 91.59 89.11 90.50 89.62 201,200
Jul 24, 2023 87.69 90.52 87.54 89.32 88.45 296,800
Jul 21, 2023 83.20 94.28 83.06 88.32 87.46 816,800
Jul 20, 2023 82.66 82.66 81.69 82.12 81.32 169,900
Jul 19, 2023 82.46 83.33 81.02 82.45 81.65 297,800
Jul 18, 2023 80.15 82.65 80.08 82.28 81.48 221,100
Jul 17, 2023 78.17 79.94 77.97 79.66 78.88 185,500
Jul 14, 2023 78.96 78.96 77.92 78.71 77.94 154,200
Jul 13, 2023 78.40 79.34 77.81 79.25 78.48 156,800
Jul 12, 2023 78.98 79.42 77.90 78.43 77.67 182,200
Jul 11, 2023 77.24 78.00 77.09 77.76 77.00 154,300
Jul 10, 2023 76.22 77.23 76.03 76.60 75.85 176,900
Jul 7, 2023 75.49 77.07 75.49 76.19 75.45 201,700
Jul 6, 2023 75.26 76.07 74.04 75.28 74.55 174,700
Jul 5, 2023 78.34 78.50 76.44 76.50 75.76 282,100
Jul 3, 2023 77.32 79.44 77.32 79.13 78.36 165,300
Jun 30, 2023 78.21 78.21 77.06 77.73 76.97 168,600
Jun 29, 2023 77.48 78.35 77.32 77.72 76.96 149,300
Jun 28, 2023 76.17 77.49 75.44 77.23 76.48 189,400
Jun 27, 2023 74.96 76.57 74.91 76.17 75.43 262,000
Jun 26, 2023 74.21 75.66 74.04 74.93 74.20 251,300
Jun 23, 2023 72.74 74.63 72.20 74.04 73.32 694,600
Jun 22, 2023 73.77 74.11 73.15 73.42 72.71 209,300
Jun 21, 2023 73.29 74.71 73.24 74.03 73.31 266,500
Jun 20, 2023 73.80 74.49 72.72 73.92 73.20 334,700
Jun 16, 2023 75.13 75.13 72.94 73.50 72.78 1,355,900
Jun 15, 2023 74.11 75.19 73.56 74.73 74.00 418,000
Jun 14, 2023 75.98 76.53 73.85 74.59 73.86 312,900
Jun 13, 2023 75.41 76.05 74.93 75.79 75.05 261,300
Jun 12, 2023 74.60 75.07 74.00 74.75 74.02 223,600
Jun 9, 2023 76.45 76.45 74.94 75.31 74.58 169,300
Jun 8, 2023 75.97 76.73 74.82 76.27 75.53 179,100
Jun 7, 2023 73.92 76.38 73.92 76.26 75.52 262,800
Jun 6, 2023 71.28 74.24 70.80 73.94 73.22 284,100
Jun 5, 2023 71.60 72.01 70.34 71.48 70.78 264,800
Jun 2, 2023 70.82 72.94 70.82 72.55 71.84 278,500
Jun 1, 2023 68.60 70.23 68.21 69.65 68.97 241,400
May 31, 2023 71.36 71.64 67.97 68.33 67.67 385,600
May 30, 2023 72.24 72.70 71.85 72.10 71.40 279,600
May 26, 2023 71.15 72.11 70.82 71.86 71.16 244,100
May 25, 2023 69.88 71.37 69.87 71.01 70.32 219,900
May 24, 2023 70.84 71.52 68.94 70.43 69.74 288,100
May 23, 2023 70.73 72.06 70.50 71.39 70.70 261,600
May 22, 2023 70.45 71.02 69.82 70.62 69.93 287,300
May 19, 2023 70.93 70.99 69.62 70.53 69.84 313,700
May 18, 2023 69.08 70.39 68.47 70.24 69.56 209,400
May 17, 2023 68.18 69.65 67.42 69.62 68.94 305,900
May 16, 2023 66.77 67.56 66.32 67.49 66.83 201,400
May 15, 2023 65.26 67.49 64.93 67.39 66.73 286,100
May 12, 2023 65.27 66.20 64.49 65.21 64.58 189,700
May 11, 2023 65.32 65.46 64.22 64.92 64.29 253,400
May 10, 2023 0.31 Dividend
May 10, 2023 66.21 66.21 64.61 65.79 65.15 200,300
May 9, 2023 65.80 66.22 64.90 65.44 64.50 175,600
May 8, 2023 68.14 68.71 66.07 66.45 65.49 210,300
May 5, 2023 66.69 68.58 66.05 67.47 66.50 399,100
May 4, 2023 63.40 63.74 62.71 63.42 62.51 266,800
May 3, 2023 64.29 65.41 63.93 64.31 63.38 372,700
May 2, 2023 64.97 65.41 64.04 64.43 63.50 311,900
May 1, 2023 67.61 67.61 65.15 65.80 64.85 270,800
Apr 28, 2023 65.13 69.10 65.05 68.03 67.05 393,900
Apr 27, 2023 63.18 64.01 62.71 64.00 63.08 249,800
Apr 26, 2023 62.58 62.96 61.51 62.54 61.64 255,000
Apr 25, 2023 64.44 64.70 63.19 63.49 62.57 232,000

Related Tickers

KEX Kirby Corporation
108.28
+7.15%
 
DAC Danaos Corporation
73.77
-0.20%
 
CPLP Capital Product Partners L.P.
16.34
-0.97%
 
CMRE Costamare Inc.
11.28
-0.75%
 
HSHP Himalaya Shipping Ltd.
7.60
-0.78%
 
CDLR Cadeler A/S
18.59
+0.76%
 
SMHI SEACOR Marine Holdings Inc.
12.49
0.00%
 
ECO Okeanis Eco Tankers Corp.
30.05
-1.12%
 
GNK Genco Shipping & Trading Limited
21.11
-0.52%
 
NMM Navios Maritime Partners L.P.
43.48
-0.86%