Matthews Intl Corp (NQ: MATW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	30.46	30.58	29.65	29.69	0	-0.89(-2.89%)
Aug 29, 2013	30.68	30.70	30.34	30.58	92,324	-0.10(-0.34%)
Aug 28, 2013	30.54	30.79	30.46	30.68	58,625	+0.12(+0.38%)
Aug 27, 2013	30.81	31.10	30.50	30.57	71,352	-0.65(-2.07%)
Aug 26, 2013	31.54	31.54	30.77	31.22	0	-0.35(-1.10%)
Aug 23, 2013	31.65	31.69	31.42	31.56	0	-0.09(-0.28%)
Aug 22, 2013	31.30	31.95	31.04	31.65	112,882	+0.35(+1.13%)
Aug 21, 2013	31.77	31.93	31.28	31.30	0	-0.55(-1.72%)
Aug 20, 2013	31.22	31.96	31.22	31.84	191,585	+0.67(+2.14%)
Aug 19, 2013	31.22	31.64	31.09	31.18	112,028	+0.02(+0.08%)
Aug 16, 2013	31.00	31.59	30.85	31.15	0	+0.01(+0.03%)
Aug 15, 2013	31.36	31.62	31.10	31.14	137,240	-0.52(-1.65%)
Aug 14, 2013	31.88	31.95	31.49	31.67	50,365	-0.22(-0.68%)
Aug 13, 2013	31.91	31.99	31.76	31.88	51,327	+0.03(+0.10%)
Aug 12, 2013	31.66	31.99	31.66	31.85	122,446	+0.03(+0.10%)
Aug 09, 2013	31.70	31.98	31.58	31.82	51,773	+0.06(+0.20%)
Aug 08, 2013	31.80	31.98	31.71	31.75	36,284	+0.10(+0.31%)
Aug 07, 2013	31.92	32.10	31.62	31.66	58,569	-0.31(-0.96%)
Aug 06, 2013	32.04	32.19	31.75	31.96	89,977	-0.15(-0.48%)
Aug 05, 2013	32.09	32.29	31.92	32.12	96,609	-0.10(-0.32%)
Aug 02, 2013	32.05	32.32	31.84	32.22	70,035	-0.01(-0.02%)
Aug 01, 2013	31.46	32.35	31.46	32.23	157,115	+1.10(+3.54%)
Jul 31, 2013	31.23	31.34	31.09	31.13	0	+0.06(+0.18%)
Jul 30, 2013	31.39	31.54	31.01	31.07	0	-0.11(-0.36%)
Jul 29, 2013	31.22	31.51	31.15	31.18	0	-0.12(-0.39%)
Jul 26, 2013	31.29	31.51	31.17	31.30	0	-0.26(-0.82%)
Jul 25, 2013	31.05	31.62	30.91	31.56	0	+0.52(+1.66%)
Jul 24, 2013	31.19	31.42	30.89	31.05	0	+0.01(+0.03%)
Jul 23, 2013	31.31	31.31	30.84	31.04	0	-0.19(-0.62%)
Jul 22, 2013	31.80	31.80	31.16	31.23	0	-0.73(-2.29%)
Jul 19, 2013	31.99	32.51	31.85	31.96	0	-0.05(-0.15%)
Jul 18, 2013	32.03	32.12	31.88	32.01	0	-0.01(-0.03%)
Jul 17, 2013	32.22	32.43	31.83	32.02	47,613	+0.02(+0.05%)
Jul 16, 2013	31.69	32.36	31.69	32.00	0	+0.30(+0.94%)
Jul 15, 2013	31.58	31.86	31.50	31.70	0	+0.11(+0.36%)
Jul 12, 2013	31.55	31.68	31.39	31.59	0	-0.07(-0.23%)
Jul 11, 2013	31.73	31.73	31.55	31.66	0	+0.18(+0.59%)
Jul 10, 2013	31.54	31.66	31.29	31.48	0	-0.15(-0.48%)
Jul 09, 2013	31.83	31.70	31.57	31.63	0	+0.02(+0.08%)
Jul 08, 2013	31.96	31.96	31.54	31.61	0	-0.18(-0.58%)
Jul 05, 2013	31.93	31.97	31.50	31.79	0	+0.40(+1.28%)
Jul 03, 2013	30.95	31.44	30.78	31.39	0	+0.19(+0.62%)
Jul 02, 2013	31.12	31.49	30.86	31.20	0	+0.10(+0.34%)
Jul 01, 2013	30.41	31.19	30.41	31.09	0	+0.83(+2.76%)
Jun 28, 2013	29.85	30.72	29.83	30.26	412,360	+0.31(+1.05%)
Jun 27, 2013	30.07	30.20	29.84	29.95	0	+0.14(+0.48%)
Jun 26, 2013	30.32	30.32	29.74	29.80	0	-0.22(-0.75%)
Jun 25, 2013	30.35	30.35	29.95	30.03	0	-0.11(-0.37%)
Jun 24, 2013	29.68	30.63	29.68	30.14	0	+0.13(+0.43%)
Jun 21, 2013	29.65	30.27	29.53	30.01	239,479	+0.43(+1.44%)
Jun 20, 2013	29.67	29.76	29.32	29.59	0	-0.55(-1.81%)
Jun 19, 2013	30.79	30.93	30.11	30.13	0	-0.72(-2.34%)
Jun 18, 2013	30.52	31.13	30.35	30.85	0	+0.30(+0.97%)
Jun 17, 2013	30.55	30.66	30.16	30.56	0	+0.30(+1.01%)
Jun 14, 2013	30.91	30.91	30.22	30.25	0	-0.66(-2.13%)
Jun 13, 2013	30.24	30.95	30.08	30.91	66,925	+0.64(+2.12%)
Jun 12, 2013	30.60	30.66	30.09	30.27	54,469	-0.23(-0.76%)
Jun 11, 2013	30.24	30.69	29.71	30.50	55,939	-0.29(-0.94%)
Jun 10, 2013	30.59	30.83	30.49	30.79	0	+0.29(+0.95%)
Jun 07, 2013	30.62	30.83	30.34	30.50	0	+0.16(+0.53%)
Jun 06, 2013	30.21	30.35	29.93	30.34	64,195	+0.18(+0.59%)
Jun 05, 2013	30.55	30.64	30.04	30.16	0	-0.44(-1.44%)
Jun 04, 2013	30.82	31.12	30.32	30.61	0	-0.22(-0.73%)