Matson Inc (MATX)
153.51
-1.38
(-0.89%)
USD |
NYSE |
Nov 01, 16:00
153.50
-0.01
(-0.01%)
After-Hours: 20:00
Matson Price: 153.51 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 153.96 | 155.31 | 151.67 | 153.51 | 467476.0 |
| 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 |
| Oct 18, 2024 | 137.79 | 137.99 | 136.19 | 136.27 | 106644.0 |
| Oct 17, 2024 | 136.86 | 137.76 | 134.89 | 136.52 | 178916.0 |
| Oct 16, 2024 | 136.57 | 138.38 | 135.60 | 137.01 | 183545.0 |
| Oct 15, 2024 | 135.17 | 137.22 | 133.52 | 133.69 | 188305.0 |
| Oct 14, 2024 | 136.41 | 137.44 | 135.22 | 136.66 | 113697.0 |
| Oct 11, 2024 | 134.43 | 137.35 | 134.43 | 137.05 | 147268.0 |
| Oct 10, 2024 | 134.44 | 134.97 | 132.82 | 133.50 | 187597.0 |
| Oct 09, 2024 | 135.18 | 136.60 | 134.17 | 134.27 | 222244.0 |
| Oct 08, 2024 | 136.37 | 137.18 | 135.09 | 136.29 | 183267.0 |
| Oct 07, 2024 | 136.24 | 137.49 | 133.86 | 135.29 | 245190.0 |
| Oct 04, 2024 | 136.71 | 137.68 | 133.07 | 137.37 | 394400.0 |
| Oct 03, 2024 | 140.00 | 140.00 | 137.12 | 137.50 | 191807.0 |
| Oct 02, 2024 | 141.02 | 141.44 | 139.86 | 140.01 | 173941.0 |
| Oct 01, 2024 | 141.55 | 142.09 | 138.05 | 141.10 | 219385.0 |
| Sep 30, 2024 | 141.93 | 144.93 | 141.93 | 142.62 | 338187.0 |
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
154.89
Maximum
Oct 31 2024
76.49
Average
73.35
Median
Price Benchmarks
| Pangaea Logistics Solutions Ltd | 6.18 |
| Kirby Corp | 114.28 |
| Genco Shipping & Trading Ltd | 15.95 |
| Seacor Marine Holdings Inc | 6.17 |
| Norfolk Southern Corp | 250.09 |
Price Related Metrics
| PE Ratio | 12.77 |
| PS Ratio | 1.595 |
| PEG Ratio | 0.3347 |
| Price to Book Value | 1.994 |
| Price to Free Cash Flow | 11.56 |
| Earnings Yield | 7.83% |
| Market Cap | 5.098B |
| PEGY Ratio | 0.3274 |
| Operating PE Ratio | 11.35 |
| Normalized PE Ratio | 12.77 |