MATTHEWS INTL Historical Stock Price

Below is the stock price history for Matthews Intl MATW. Data is recorded each day for the historical open, high, low, close and volume. The Matthews Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Matthews Intl Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 53.875 54.40 53.65 53.85 5,977
2017-12-14 54.15 54.15 53.50 53.50 594
2017-12-13 53.05 53.90 52.90 53.55 8,025
2017-12-12 54.00 54.00 53.30 53.30 1,390
2017-12-11 53.75 54.25 53.70 54.025 5,095
2017-12-08 53.55 54.40 53.55 53.75 4,939
2017-12-07 55.05 55.05 53.95 53.95 6,044
2017-12-06 56.40 56.45 55.25 55.25 5,968
2017-12-05 56.65 57.10 56.35 56.35 2,497
2017-12-04 57.60 57.80 57.00 57.00 1,928
2017-12-01 56.15 56.60 55.25 56.00 4,607
2017-11-30 56.70 57.25 56.50 56.80 1,934
2017-11-29 56.80 57.40 56.10 56.45 3,524
2017-11-28 55.00 55.45 54.85 55.45 3,075
2017-11-27 53.90 54.80 53.90 54.50 7,216
2017-11-24 53.60 54.05 53.60 54.00 3,226
2017-11-22 53.90 53.90 53.30 53.70 12,247
2017-11-21 53.75 53.95 53.55 53.65 6,530
2017-11-20 54.45 54.45 53.40 53.40 4,774
2017-11-17 52.80 55.70 52.80 54.30 5,305
2017-11-16 57.00 58.15 57.00 57.65 1,627
2017-11-15 57.00 57.40 56.75 57.40 1,737
2017-11-14 57.25 57.65 56.95 57.10 2,057
2017-11-13 58.10 58.55 57.85 57.85 1,732
2017-11-10 59.90 59.90 58.35 58.40 879
2017-11-09 58.95 59.50 58.45 58.65 1,202
2017-11-08 59.60 59.60 58.75 59.40 1,686
2017-11-07 60.55 60.55 59.80 60.20 3,006
2017-11-06 61.70 61.80 61.05 61.15 2,621
2017-11-03 62.80 62.80 61.40 61.60 2,577

» More Matthews Intl Stock Price History

To see other companies like Matthews Intl (MATW), view our stock market today for news, and other data.