Matson Inc (NY: MATX )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.52	34.77	33.43	33.84	299,469	-0.67(-1.95%)
May 28, 2015	34.77	34.99	34.35	34.51	188,854	-0.24(-0.68%)
May 27, 2015	34.30	34.91	34.15	34.75	128,306	+0.51(+1.50%)
May 26, 2015	34.81	34.93	34.09	34.24	215,649	-0.77(-2.21%)
May 22, 2015	35.46	35.01	35.01	35.01	159,017	-0.44(-1.23%)
May 21, 2015	35.19	35.86	35.19	35.45	185,359	+0.10(+0.29%)
May 20, 2015	36.28	36.33	35.26	35.35	215,976	-0.61(-1.71%)
May 19, 2015	36.26	36.38	35.81	35.96	176,251	-0.41(-1.13%)
May 18, 2015	36.18	36.61	35.72	36.37	190,786	+0.31(+0.86%)
May 15, 2015	36.21	36.25	35.89	36.06	130,752	-0.15(-0.42%)
May 14, 2015	36.06	36.60	35.66	36.21	139,513	+0.28(+0.77%)
May 13, 2015	35.77	35.96	35.19	35.93	191,094	+0.13(+0.35%)
May 12, 2015	35.88	36.19	35.51	35.81	161,131	-0.31(-0.86%)
May 11, 2015	36.09	36.34	35.98	36.12	147,753	-0.03(-0.07%)
May 08, 2015	36.40	36.83	36.07	36.14	168,202	-0.03(-0.07%)
May 07, 2015	36.08	36.50	36.00	36.17	200,742	+0.16(+0.44%)
May 06, 2015	35.85	36.17	35.72	36.01	277,932	+0.34(+0.97%)
May 05, 2015	35.06	36.15	34.69	35.66	354,409	+0.88(+2.54%)
May 04, 2015	34.91	35.05	34.50	34.78	214,499	+0.18(+0.53%)
May 01, 2015	34.09	35.03	34.07	34.60	243,891	+0.57(+1.68%)
Apr 30, 2015	34.93	35.05	33.84	34.03	263,797	-1.14(-3.25%)
Apr 29, 2015	35.89	35.95	35.05	35.17	219,914	-0.83(-2.31%)
Apr 28, 2015	35.24	36.03	35.11	36.00	248,665	+0.66(+1.88%)
Apr 27, 2015	35.90	36.12	35.12	35.34	262,005	-0.26(-0.73%)
Apr 24, 2015	35.37	35.64	34.98	35.60	176,291	+0.16(+0.45%)
Apr 23, 2015	35.12	35.52	34.92	35.44	216,288	+0.14(+0.40%)
Apr 22, 2015	34.63	35.59	34.52	35.30	410,617	+0.65(+1.87%)
Apr 21, 2015	34.81	35.12	34.51	34.65	145,207	-0.17(-0.48%)
Apr 20, 2015	34.05	34.93	33.75	34.82	205,709	+0.87(+2.57%)
Apr 17, 2015	34.29	34.46	33.81	33.94	183,863	-0.63(-1.82%)
Apr 16, 2015	34.83	35.04	34.27	34.57	163,298	-0.25(-0.72%)
Apr 15, 2015	34.88	35.19	34.63	34.82	185,122	+0.00(+0.00%)
Apr 14, 2015	35.30	35.30	34.35	34.82	187,905	-0.30(-0.86%)
Apr 13, 2015	35.40	35.61	35.05	35.13	138,216	-0.17(-0.48%)
Apr 10, 2015	35.12	35.52	35.12	35.30	117,377	+0.37(+1.06%)
Apr 09, 2015	35.14	35.44	34.50	34.93	192,250	-0.32(-0.91%)
Apr 08, 2015	34.79	35.51	34.79	35.24	271,855	+0.50(+1.45%)
Apr 07, 2015	34.77	35.27	34.70	34.74	195,249	-0.05(-0.14%)
Apr 06, 2015	34.72	35.09	34.64	34.79	305,303	-0.15(-0.43%)
Apr 02, 2015	35.14	34.94	34.94	34.94	231,860	-0.30(-0.86%)
Apr 01, 2015	35.26	35.50	34.87	35.24	186,378	-0.18(-0.50%)
Mar 31, 2015	35.54	35.56	35.02	35.42	201,123	-0.13(-0.38%)
Mar 30, 2015	35.08	35.72	35.08	35.56	184,677	+0.55(+1.58%)
Mar 27, 2015	34.90	35.18	34.53	35.00	274,360	+0.10(+0.29%)
Mar 26, 2015	35.03	35.24	34.73	34.90	258,518	-0.11(-0.31%)
Mar 25, 2015	35.71	35.72	34.98	35.01	379,583	-0.64(-1.79%)
Mar 24, 2015	35.09	35.75	34.97	35.65	353,807	+0.43(+1.22%)
Mar 23, 2015	35.01	35.39	34.65	35.22	252,246	+0.22(+0.62%)
Mar 20, 2015	35.12	35.53	34.71	35.00	959,137	+0.05(+0.14%)
Mar 19, 2015	34.84	35.10	34.45	34.95	235,863	+0.15(+0.43%)
Mar 18, 2015	34.36	34.81	33.71	34.80	312,468	+0.42(+1.22%)
Mar 17, 2015	33.88	34.51	33.80	34.38	262,049	+0.16(+0.47%)
Mar 16, 2015	34.73	34.76	34.07	34.22	372,952	-0.35(-1.02%)
Mar 13, 2015	34.82	34.87	34.13	34.57	316,555	-0.38(-1.08%)
Mar 12, 2015	33.69	35.03	33.59	34.95	365,663	+1.55(+4.63%)
Mar 11, 2015	32.75	33.46	32.72	33.40	187,289	+0.57(+1.74%)
Mar 10, 2015	32.99	33.20	32.70	32.83	189,818	-0.41(-1.24%)
Mar 09, 2015	33.25	33.40	32.93	33.25	170,320	+0.24(+0.71%)
Mar 06, 2015	32.98	33.67	32.97	33.01	208,780	-0.25(-0.76%)
Mar 05, 2015	33.30	33.74	33.05	33.26	180,463	-0.09(-0.28%)
Mar 04, 2015	33.08	33.93	33.12	33.35	264,712	+0.24(+0.71%)
Mar 03, 2015	32.77	33.47	32.68	33.12	342,104	-0.16(-0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.