Matthews Intl Corp (NQ: MATW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	30.02	30.74	29.53	30.64	0	+0.29(+0.95%)
Sep 27, 2013	30.12	30.52	29.90	30.35	0	+0.09(+0.29%)
Sep 26, 2013	29.72	30.43	29.49	30.27	147,676	+0.52(+1.76%)
Sep 25, 2013	29.77	29.89	29.41	29.74	70,794	-0.08(-0.27%)
Sep 24, 2013	30.35	30.35	29.72	29.82	93,711	-0.54(-1.78%)
Sep 23, 2013	30.28	30.52	29.49	30.36	124,987	+0.02(+0.08%)
Sep 20, 2013	30.38	30.57	29.69	30.34	0	-0.06(-0.19%)
Sep 19, 2013	30.56	30.56	30.11	30.39	48,213	-0.05(-0.16%)
Sep 18, 2013	30.35	30.74	30.20	30.44	0	+0.02(+0.05%)
Sep 17, 2013	30.35	30.43	30.21	30.43	0	+0.12(+0.40%)
Sep 16, 2013	30.45	30.44	30.18	30.31	0	+0.13(+0.43%)
Sep 13, 2013	30.33	30.33	29.90	30.18	0	+0.01(+0.03%)
Sep 12, 2013	30.32	30.37	30.07	30.17	0	-0.21(-0.69%)
Sep 11, 2013	30.52	30.96	30.28	30.38	0	-0.36(-1.18%)
Sep 10, 2013	30.52	30.77	30.13	30.74	71,526	+0.41(+1.35%)
Sep 09, 2013	29.75	30.39	29.45	30.33	0	+0.72(+2.45%)
Sep 06, 2013	29.77	29.83	29.34	29.61	0	+0.06(+0.19%)
Sep 05, 2013	29.64	29.92	29.53	29.55	77,710	-0.02(-0.05%)
Sep 04, 2013	29.60	29.90	29.19	29.57	115,986	-0.03(-0.11%)
Sep 03, 2013	30.02	30.94	29.32	29.60	0	-0.10(-0.33%)
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%)