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
2018-07-20 58.95 59.50 58.70 58.70 3,756
2018-07-19 59.05 59.175 58.60 58.75 7,700
2018-07-18 59.45 59.45 58.65 59.35 2,535
2018-07-17 60.35 61.15 59.30 59.35 5,630
2018-07-16 60.75 61.00 60.20 60.80 2,266
2018-07-13 59.85 60.65 59.85 60.50 4,255
2018-07-12 59.85 60.55 59.85 60.55 1,321
2018-07-11 59.75 60.60 59.75 60.20 2,102
2018-07-10 60.75 60.75 59.80 59.90 2,715
2018-07-09 60.50 61.05 60.25 60.75 4,961
2018-07-06 60.35 60.60 60.05 60.35 2,337
2018-07-05 59.15 60.20 59.15 60.20 3,510
2018-07-03 59.55 59.85 59.50 59.50 1,472
2018-07-02 58.45 59.45 58.20 59.45 1,707
2018-06-29 57.80 59.10 57.80 58.85 2,075
2018-06-28 58.95 59.20 58.35 58.85 4,583
2018-06-27 59.125 60.05 58.90 58.90 2,975
2018-06-26 59.45 60.15 59.30 60.00 2,199
2018-06-25 59.30 60.00 59.10 59.60 1,731
2018-06-22 60.35 60.60 59.75 59.90 5,494
2018-06-21 59.65 60.05 59.55 59.95 3,107
2018-06-20 58.75 59.65 58.75 59.60 3,420
2018-06-19 57.80 58.85 57.75 58.60 2,973
2018-06-18 56.80 58.10 56.80 58.05 2,906
2018-06-15 56.45 57.35 56.35 57.15 951
2018-06-14 56.05 56.50 55.75 56.50 4,205
2018-06-13 56.05 56.20 55.85 56.075 1,158
2018-06-12 55.90 56.35 55.50 56.25 2,272
2018-06-11 55.85 56.05 55.50 55.80 3,478
2018-06-08 55.95 55.95 55.60 55.65 2,343

» More Matthews Intl Stock Price History

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