Matson Inc (MATX)
119.40
+3.47
(+2.99%)
USD |
NYSE |
May 22, 16:00
119.30
-0.10
(-0.08%)
After-Hours: 20:00
Matson Price: 119.40 for May 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2024 | 115.99 | 119.47 | 114.03 | 119.40 | 350564.0 |
| May 21, 2024 | 115.09 | 116.08 | 114.45 | 115.93 | 182228.0 |
| May 20, 2024 | 116.04 | 116.32 | 115.10 | 115.21 | 233320.0 |
| May 17, 2024 | 115.95 | 116.72 | 115.27 | 116.28 | 182788.0 |
| May 16, 2024 | 115.17 | 115.87 | 114.31 | 115.47 | 171209.0 |
| May 15, 2024 | 115.47 | 116.18 | 114.86 | 114.92 | 163262.0 |
| May 14, 2024 | 116.32 | 116.87 | 114.54 | 115.11 | 161320.0 |
| May 13, 2024 | 116.94 | 117.32 | 115.12 | 116.00 | 202798.0 |
| May 10, 2024 | 115.03 | 116.16 | 114.30 | 116.14 | 214007.0 |
| May 09, 2024 | 111.98 | 115.15 | 111.98 | 114.25 | 304264.0 |
| 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 |
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
68.07
Average
67.47
Median
Mar 01 2023
Price Benchmarks
| Eagle Bulk Shipping Inc (DELISTED) | 62.60 |
| Kirby Corp | 122.16 |
| Pangaea Logistics Solutions Ltd | 7.98 |
| Genco Shipping & Trading Ltd | 22.13 |
| Seacor Marine Holdings Inc | 13.51 |
Price Related Metrics
| PE Ratio | 14.07 |
| PS Ratio | 1.351 |
| Price to Book Value | 1.717 |
| Price to Free Cash Flow | 23.03 |
| Earnings Yield | 7.11% |
| Market Cap | 4.076B |
| Operating PE Ratio | 12.49 |
| Normalized PE Ratio | 14.07 |