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
2018-10-18 44.08 44.08 43.03 43.06 2,305
2018-10-17 44.68 44.68 44.16 44.32 2,649
2018-10-16 44.49 45.10 44.37 45.10 911
2018-10-15 43.21 44.61 43.00 44.30 6,272
2018-10-12 43.91 43.91 42.77 42.78 8,290
2018-10-11 44.51 45.53 44.51 44.52 3,134
2018-10-10 45.58 46.66 44.74 44.74 8,420
2018-10-09 46.36 46.37 45.76 45.83 1,750
2018-10-08 46.76 46.76 46.33 46.45 3,477
2018-10-05 46.89 46.92 46.06 46.90 5,178
2018-10-04 48.58 48.58 46.09 46.71 12,892
2018-10-03 49.30 49.41 49.09 49.21 1,123
2018-10-02 49.73 49.89 49.22 49.34 3,317
2018-10-01 50.15 50.15 48.96 48.96 2,848
2018-09-28 49.75 50.55 49.75 50.25 1,698
2018-09-27 49.55 50.05 49.40 49.95 4,075
2018-09-26 49.50 50.00 49.40 49.40 1,343
2018-09-25 49.30 49.90 49.20 49.90 2,628
2018-09-24 51.45 51.45 49.85 49.95 9,039
2018-09-21 51.95 51.95 51.60 51.60 5,946
2018-09-20 51.70 52.15 51.65 51.85 4,422
2018-09-19 52.00 52.10 51.40 51.40 3,209
2018-09-18 52.75 52.75 51.70 51.85 2,143
2018-09-17 51.90 52.60 51.90 52.55 1,167
2018-09-14 52.30 52.95 52.30 52.40 1,765
2018-09-13 51.45 52.45 51.40 52.40 2,441
2018-09-12 51.10 51.50 50.85 51.15 2,217
2018-09-11 51.725 51.75 51.15 51.20 1,756
2018-09-10 52.625 52.75 51.40 51.40 3,856
2018-09-07 52.20 52.30 51.85 52.25 2,306

» More Matthews Intl Stock Price History

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