Matson Inc (MATX)
114.86
+0.61
(+0.53%)
USD |
NYSE |
May 10, 09:46
Matson Price: 114.86 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 111.98 | 115.15 | 111.98 | 114.25 | 304239.0 |
May 08, 2024 | 110.60 | 112.49 | 110.60 | 111.83 | 210157.0 |
May 07, 2024 | 112.34 | 113.45 | 111.97 | 112.03 | 230195.0 |
May 06, 2024 | 113.00 | 113.32 | 110.62 | 111.69 | 246509.0 |
May 03, 2024 | 110.00 | 113.88 | 110.00 | 113.36 | 364375.0 |
May 02, 2024 | 107.40 | 109.92 | 106.64 | 109.11 | 453058.0 |
May 01, 2024 | 102.53 | 108.57 | 100.50 | 105.48 | 417414.0 |
Apr 30, 2024 | 109.34 | 109.84 | 107.28 | 107.78 | 211089.0 |
Apr 29, 2024 | 109.52 | 110.41 | 108.56 | 110.00 | 158579.0 |
Apr 26, 2024 | 109.11 | 110.66 | 108.71 | 108.94 | 171616.0 |
Apr 25, 2024 | 107.40 | 110.67 | 107.30 | 109.72 | 163690.0 |
Apr 24, 2024 | 108.25 | 108.31 | 107.08 | 108.23 | 202907.0 |
Apr 23, 2024 | 107.27 | 108.36 | 105.99 | 108.13 | 198892.0 |
Apr 22, 2024 | 106.72 | 107.74 | 106.16 | 107.52 | 228721.0 |
Apr 19, 2024 | 104.53 | 106.87 | 104.53 | 106.22 | 202061.0 |
Apr 18, 2024 | 106.59 | 107.22 | 104.52 | 104.64 | 248385.0 |
Apr 17, 2024 | 108.65 | 108.74 | 105.65 | 105.97 | 197956.0 |
Apr 16, 2024 | 109.20 | 109.78 | 107.70 | 108.33 | 207427.0 |
Apr 15, 2024 | 111.39 | 112.48 | 109.37 | 109.79 | 170787.0 |
Apr 12, 2024 | 111.72 | 111.78 | 110.23 | 110.83 | 142553.0 |
Apr 11, 2024 | 112.91 | 113.08 | 110.78 | 112.41 | 247024.0 |
Apr 10, 2024 | 107.54 | 109.42 | 107.00 | 108.85 | 227355.0 |
Apr 09, 2024 | 114.12 | 114.70 | 109.02 | 109.38 | 196325.0 |
Apr 08, 2024 | 112.06 | 113.83 | 111.82 | 113.27 | 215283.0 |
Apr 05, 2024 | 109.93 | 111.75 | 109.85 | 111.42 | 249445.0 |
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
124.55
Maximum
Mar 29 2022
67.56
Average
67.08
Median
Price Benchmarks
Eagle Bulk Shipping Inc (DELISTED) | 62.60 |
Kirby Corp | 116.19 |
Pangaea Logistics Solutions Ltd | 8.09 |
Genco Shipping & Trading Ltd | 22.81 |
Seacor Marine Holdings Inc | 13.30 |
Price Related Metrics
PE Ratio | 13.54 |
PS Ratio | 1.301 |
Price to Book Value | 1.653 |
Price to Free Cash Flow | 22.17 |
Earnings Yield | 7.38% |
Market Cap | 3.925B |
Operating PE Ratio | 12.03 |
Normalized PE Ratio | 13.54 |