Matson Inc (NY: MATX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	156.97	158.16	152.59	153.08	232,345	-3.89(-2.48%)
Nov 26, 2024	154.85	157.24	154.77	156.97	224,991	+0.93(+0.60%)
Nov 25, 2024	156.11	157.05	153.77	156.04	497,953	+2.09(+1.36%)
Nov 22, 2024	154.05	155.54	153.50	153.95	238,838	+1.31(+0.86%)
Nov 21, 2024	151.87	153.22	150.33	152.64	196,543	+0.88(+0.58%)
Nov 20, 2024	154.27	155.83	150.79	151.76	174,360	-0.98(-0.64%)
Nov 19, 2024	153.01	154.89	152.30	152.74	181,790	-1.56(-1.01%)
Nov 18, 2024	157.72	159.20	154.12	154.30	251,245	-6.35(-3.95%)
Nov 15, 2024	164.81	164.84	160.28	160.65	230,911	-3.90(-2.37%)
Nov 14, 2024	169.00	169.00	164.07	164.55	245,334	-2.82(-1.68%)
Nov 13, 2024	165.50	169.12	164.06	167.37	342,833	+3.40(+2.07%)
Nov 12, 2024	166.38	168.17	163.79	163.97	195,349	-2.44(-1.47%)
Nov 11, 2024	166.19	168.18	165.70	166.41	184,913	+0.77(+0.46%)
Nov 08, 2024	161.37	167.94	161.25	165.64	323,907	+4.26(+2.64%)
Nov 07, 2024	166.25	167.24	160.81	161.38	265,941	-4.65(-2.80%)
Nov 06, 2024	161.26	166.05	159.41	166.03	565,018	+6.80(+4.27%)
Nov 05, 2024	156.70	160.18	156.62	159.23	293,831	+3.38(+2.17%)
Nov 04, 2024	154.11	159.18	153.88	155.85	316,674	+2.34(+1.52%)
Nov 01, 2024	153.96	155.31	151.67	153.51	467,493	-1.38(-0.89%)
Oct 31, 2024	140.14	155.97	139.02	154.89	707,399	+21.30(+15.94%)
Oct 30, 2024	133.08	135.91	132.37	133.59	240,293	-0.83(-0.62%)
Oct 29, 2024	132.59	135.04	132.31	134.42	206,523	+1.24(+0.93%)
Oct 28, 2024	133.35	134.43	132.52	133.18	133,087	-0.13(-0.10%)
Oct 25, 2024	133.66	134.96	132.71	133.31	117,802	-0.04(-0.03%)
Oct 24, 2024	132.00	133.49	131.49	133.35	210,173	+2.17(+1.65%)
Oct 23, 2024	132.05	133.01	130.85	131.18	146,046	-1.88(-1.41%)
Oct 22, 2024	134.43	134.65	132.87	133.06	112,212	-1.45(-1.08%)
Oct 21, 2024	137.08	137.08	134.16	134.51	138,703	-1.76(-1.29%)
Oct 18, 2024	137.79	137.99	136.19	136.27	106,644	-0.25(-0.18%)
Oct 17, 2024	136.86	137.76	134.89	136.52	178,916	-0.49(-0.36%)
Oct 16, 2024	136.57	138.38	135.60	137.01	183,545	+3.32(+2.48%)
Oct 15, 2024	135.17	137.22	133.59	133.69	188,305	-2.97(-2.17%)
Oct 14, 2024	136.41	137.44	135.22	136.66	113,697	-0.39(-0.28%)
Oct 11, 2024	134.43	137.35	134.43	137.05	147,268	+3.55(+2.66%)
Oct 10, 2024	134.44	134.97	132.82	133.50	187,589	-0.77(-0.57%)
Oct 09, 2024	135.18	136.60	134.17	134.27	222,244	-2.02(-1.48%)
Oct 08, 2024	136.37	137.18	135.09	136.29	183,267	+1.00(+0.74%)
Oct 07, 2024	136.24	137.49	133.86	135.29	245,190	-2.08(-1.51%)
Oct 04, 2024	136.71	137.68	133.07	137.37	394,400	-0.13(-0.09%)
Oct 03, 2024	140.00	140.00	137.12	137.50	191,506	-2.51(-1.79%)
Oct 02, 2024	141.02	141.44	139.85	140.01	173,941	-1.09(-0.77%)
Oct 01, 2024	141.55	142.09	138.05	141.10	219,385	-1.52(-1.07%)
Sep 30, 2024	142.21	144.93	141.93	142.62	338,187	+0.69(+0.49%)
Sep 27, 2024	142.78	144.90	141.50	141.93	199,014	+0.22(+0.16%)
Sep 26, 2024	143.58	144.43	140.37	141.71	250,304	-1.08(-0.76%)
Sep 25, 2024	142.36	143.66	141.14	142.79	370,554	+0.15(+0.11%)
Sep 24, 2024	139.39	143.06	138.99	142.64	329,858	+4.10(+2.96%)
Sep 23, 2024	134.38	139.20	134.38	138.54	340,191	+3.82(+2.84%)
Sep 20, 2024	134.08	140.91	134.08	134.72	1,979,681	-2.46(-1.79%)
Sep 19, 2024	134.98	138.29	134.75	137.18	309,619	+4.82(+3.64%)
Sep 18, 2024	131.05	135.25	131.05	132.36	395,223	+1.05(+0.80%)
Sep 17, 2024	132.87	133.57	130.81	131.31	420,481	-0.08(-0.06%)
Sep 16, 2024	133.07	133.07	128.76	131.39	261,849	-1.24(-0.93%)
Sep 13, 2024	130.67	132.86	129.71	132.63	286,436	+3.41(+2.64%)
Sep 12, 2024	127.66	129.95	126.96	129.22	246,137	+1.75(+1.37%)
Sep 11, 2024	124.72	128.37	123.29	127.47	400,053	+2.12(+1.69%)
Sep 10, 2024	126.32	126.66	123.83	125.35	258,715	-0.14(-0.11%)
Sep 09, 2024	125.91	126.91	125.00	125.49	286,476	-0.13(-0.10%)
Sep 06, 2024	130.60	131.75	125.17	125.62	530,132	-5.55(-4.23%)
Sep 05, 2024	135.20	135.20	131.15	131.17	317,357	-3.49(-2.59%)
Sep 04, 2024	134.23	136.60	134.23	134.66	224,022	-0.02(-0.01%)