Matson Inc (MATX)
153.95
+1.31
(+0.86%)
USD |
NYSE |
Nov 22, 16:00
153.96
+0.02
(+0.01%)
After-Hours: 20:00
Matson Price: 153.95 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 154.00 | 155.54 | 153.50 | 153.95 | 238837.0 |
| Nov 21, 2024 | 151.87 | 153.22 | 150.33 | 152.64 | 196543.0 |
| Nov 20, 2024 | 154.27 | 155.83 | 150.79 | 151.76 | 174361.0 |
| Nov 19, 2024 | 153.01 | 154.89 | 152.30 | 152.74 | 181790.0 |
| Nov 18, 2024 | 157.72 | 159.20 | 154.12 | 154.30 | 251246.0 |
| Nov 15, 2024 | 164.81 | 164.84 | 160.28 | 160.65 | 230911.0 |
| Nov 14, 2024 | 169.00 | 169.00 | 164.07 | 164.55 | 245337.0 |
| Nov 13, 2024 | 165.50 | 169.12 | 164.06 | 167.37 | 342833.0 |
| Nov 12, 2024 | 166.38 | 168.17 | 163.79 | 163.97 | 195350.0 |
| Nov 11, 2024 | 166.19 | 168.18 | 165.70 | 166.41 | 184913.0 |
| Nov 08, 2024 | 161.37 | 167.94 | 161.24 | 165.64 | 323907.0 |
| Nov 07, 2024 | 166.25 | 167.24 | 160.81 | 161.38 | 266021.0 |
| Nov 06, 2024 | 161.26 | 166.05 | 159.41 | 166.03 | 565038.0 |
| Nov 05, 2024 | 156.70 | 160.18 | 156.62 | 159.23 | 293831.0 |
| Nov 04, 2024 | 154.11 | 159.18 | 153.88 | 155.85 | 316674.0 |
| Nov 01, 2024 | 153.96 | 155.31 | 151.67 | 153.51 | 467493.0 |
| Oct 31, 2024 | 140.14 | 155.96 | 139.02 | 154.89 | 707399.0 |
| Oct 30, 2024 | 133.08 | 135.91 | 132.37 | 133.59 | 240293.0 |
| Oct 29, 2024 | 132.59 | 135.04 | 132.32 | 134.42 | 206523.0 |
| Oct 28, 2024 | 133.35 | 134.42 | 132.52 | 133.18 | 133087.0 |
| Oct 25, 2024 | 133.66 | 134.96 | 132.71 | 133.31 | 117802.0 |
| Oct 24, 2024 | 132.00 | 133.49 | 131.49 | 133.35 | 210173.0 |
| Oct 23, 2024 | 132.05 | 133.01 | 130.85 | 131.18 | 146046.0 |
| Oct 22, 2024 | 134.43 | 134.65 | 132.87 | 133.06 | 112212.0 |
| Oct 21, 2024 | 137.08 | 137.08 | 134.16 | 134.51 | 138703.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.92
Minimum
May 15 2020
167.37
Maximum
Nov 13 2024
77.94
Average
73.88
Median
Price Benchmarks
| Pangaea Logistics Solutions Ltd | 5.87 |
| Kirby Corp | 128.30 |
| Genco Shipping & Trading Ltd | 16.86 |
| Seacor Marine Holdings Inc | 7.15 |
| C.H. Robinson Worldwide Inc | 107.61 |
Price Related Metrics
| PE Ratio | 12.81 |
| PS Ratio | 1.600 |
| PEG Ratio | 0.3356 |
| Price to Book Value | 2.000 |
| Price to Free Cash Flow | 11.59 |
| Earnings Yield | 7.81% |
| Market Cap | 5.113B |
| PEGY Ratio | 0.3283 |
| Operating PE Ratio | 11.39 |
| Normalized PE Ratio | 12.81 |