Matthews International Corporation - Class A Common Stock (MATW)

20.31
-0.46 (-2.21%)
NASDAQ· Last Trade: Sep 1st, 1:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Matthews International Corporation - Class A Common Stock (MATW)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202620.8420.9620.6220.77724,42220.77
8/28/202621.0321.3820.9120.93476,18320.93
8/27/202621.5521.7920.9621.03610,08821.03
8/26/202621.6421.9321.3521.55591,59721.55
8/25/202621.2121.9221.0021.50781,62821.50
8/24/202621.3921.7320.8721.22756,15421.22
8/21/202621.5821.9921.1721.271,067,96821.27
8/20/202621.8722.1421.5021.66594,21821.66
8/19/202622.5422.6321.9321.97759,81321.97
8/18/202623.0123.2522.2022.32887,01022.32
8/17/202623.2223.3522.5023.00931,83123.00
8/14/202623.0623.3923.0123.25758,72823.25
8/13/202623.4524.2022.9823.15956,35523.15
8/12/202624.0224.4823.0223.251,194,44223.25
8/11/202623.3123.6422.8023.50978,16323.50
8/10/202623.2123.8922.6422.981,360,73322.98
8/07/202624.0025.0922.7123.702,208,24623.45
8/06/202627.4728.0226.6627.66351,00827.36
8/05/202627.4827.6126.5027.47261,04627.17
8/04/202628.0928.3527.8228.20179,40027.90
8/03/202628.1328.6928.0528.07530,31027.77
7/31/202627.6527.9627.3327.75237,70427.45
7/30/202628.4428.4427.7527.75209,82427.45
7/29/202628.7529.0928.3228.42225,71828.11
7/28/202628.4329.1428.4328.85226,98828.54
7/27/202627.7628.4527.5728.15316,45727.85
7/24/202627.2427.9627.1227.69169,13127.39
7/23/202627.3227.5626.6827.04276,99426.75
7/22/202627.4727.7827.4327.72191,07327.42
7/21/202627.0227.7226.8427.49259,03427.19
7/20/202627.5027.8227.0427.12235,51026.83
7/17/202627.7928.2627.2827.46221,64927.16
7/16/202626.7828.0726.7827.95277,94127.65
7/15/202626.6527.2526.6526.72156,52826.43
7/14/202626.6026.6726.4126.46227,23226.18
7/13/202626.6626.9726.4826.63222,23626.34
7/10/202626.9227.3726.6126.66151,04126.37
7/09/202626.2327.1226.2126.98409,06826.69
7/08/202626.7726.8525.8526.21351,10325.93
7/07/202626.6127.4126.4727.00388,97926.71
7/06/202626.6926.9226.4726.51209,93026.22
7/02/202626.6927.0126.2926.69331,12126.40
7/01/202626.9227.6126.5226.65328,05226.36
6/30/202626.6326.9626.0426.92287,36426.63
6/29/202627.4727.5726.5926.61357,13626.32
6/26/202626.3127.3526.1127.251,154,43426.96
6/25/202626.4727.0025.9526.34496,40026.06
6/24/202626.0226.6626.0226.33698,59026.05
6/23/202626.1826.3525.8425.90404,00125.62
6/22/202626.2626.4925.9926.12351,85525.84
6/18/202626.2126.4525.5926.36523,62526.08
6/17/202626.8526.8525.3125.49341,75925.22
6/16/202626.5026.8726.1726.58315,95126.29
6/15/202627.1227.3926.3226.43207,34426.15
6/12/202626.0327.1025.7726.82386,29926.53
6/11/202625.5426.0024.6025.85480,31725.57
6/10/202625.6925.9525.0125.58339,81025.30
6/09/202625.6526.0825.3325.53370,87125.26
6/08/202625.5925.8625.0225.44140,70325.17
6/05/202625.2925.7925.0525.35211,11825.08
6/04/202625.6726.1524.9725.51198,74925.24
6/03/202626.0426.0425.3425.44241,08225.17
6/02/202626.3726.5725.9326.10181,70725.82
6/01/202626.3326.7625.6526.42830,74026.14