Matson Inc (MATX)
109.72
+1.49
(+1.38%)
USD |
NYSE |
Apr 25, 16:00
109.72
0.00 (0.00%)
Pre-Market: 20:00
Matson Price: 109.72 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 107.40 | 110.67 | 107.30 | 109.72 | 162529.0 |
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 |
Apr 04, 2024 | 111.99 | 112.78 | 109.88 | 110.10 | 162821.0 |
Apr 03, 2024 | 107.94 | 111.90 | 107.94 | 111.03 | 233783.0 |
Apr 02, 2024 | 110.28 | 110.84 | 105.26 | 107.37 | 297722.0 |
Apr 01, 2024 | 112.38 | 112.76 | 111.22 | 111.34 | 168526.0 |
Mar 28, 2024 | 111.08 | 113.86 | 111.08 | 112.40 | 233243.0 |
Mar 27, 2024 | 109.94 | 111.84 | 109.39 | 111.17 | 196494.0 |
Mar 26, 2024 | 110.02 | 110.40 | 108.36 | 108.83 | 218729.0 |
Mar 25, 2024 | 108.89 | 110.18 | 108.54 | 109.75 | 167697.0 |
Mar 22, 2024 | 108.40 | 108.60 | 107.51 | 108.04 | 114085.0 |
Mar 21, 2024 | 105.59 | 108.78 | 105.48 | 108.40 | 238853.0 |
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
66.95
Average
66.58
Median
Jan 21 2021
Price Benchmarks
Eagle Bulk Shipping Inc (DELISTED) | 62.60 |
Kirby Corp | 112.16 |
Pangaea Logistics Solutions Ltd | 6.92 |
Genco Shipping & Trading Ltd | 21.23 |
Seacor Marine Holdings Inc | 12.49 |
Price Related Metrics
PE Ratio | 13.09 |
PS Ratio | 1.265 |
Price to Book Value | 1.577 |
Price to Free Cash Flow | 15.68 |
Earnings Yield | 7.64% |
Market Cap | 3.785B |
Operating PE Ratio | 11.49 |
Normalized PE Ratio | 13.09 |