Matthews International Corporation Class A Common Stockのデータ

Matthews International Corporation Class A Common Stockの基本情報

名前 Matthews International Corporation Class A Common Stock
ティッカー MATW
国 United States
上場年 1994.0
セクター Capital Goods

Matthews International Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.92 33.5 33.69 33.57 80900.0 33.57
2021-02-12 34.0 33.04 33.6 33.77 306300.0 33.77
2021-02-11 34.24 33.07 33.63 33.84 107600.0 33.84
2021-02-10 34.16 33.29 34.16 33.92 135500.0 33.92
2021-02-09 34.07 32.87 33.6 33.93 128000.0 33.93
2021-02-08 33.77 33.01 33.37 33.7 142700.0 33.7
2021-02-05 33.45 32.57 33.45 32.99 120500.0 32.99
2021-02-04 33.51 32.2 32.24 33.41 128100.0 33.19
2021-02-03 32.41 31.57 32.34 32.2 104000.0 31.99
2021-02-02 32.79 31.85 32.65 32.46 78400.0 32.25
2021-02-01 32.34 30.72 31.24 32.24 149400.0 32.03
2021-01-29 34.2 30.45 32.16 30.53 299500.0 30.33
2021-01-28 32.8 31.45 32.24 31.67 240100.0 31.47
2021-01-27 32.59 30.98 31.01 31.94 181500.0 31.73
2021-01-26 31.85 31.24 31.85 31.54 52800.0 31.34
2021-01-25 32.06 30.97 31.51 31.64 71900.0 31.44
2021-01-22 31.69 30.92 30.92 31.62 132700.0 31.42
2021-01-21 31.56 31.15 31.48 31.39 165300.0 31.19
2021-01-20 31.55 31.11 31.39 31.33 86800.0 31.13
2021-01-19 31.42 30.86 31.36 31.29 183900.0 31.09
2021-01-15 31.32 30.71 31.1 30.92 147100.0 30.72
2021-01-14 32.3 31.65 31.88 31.72 112600.0 31.52
2021-01-13 31.79 30.94 31.64 31.47 96400.0 31.27
2021-01-12 31.92 31.32 31.4 31.79 69000.0 31.59
2021-01-11 31.28 30.17 30.17 31.18 100200.0 30.98
2021-01-08 31.59 30.16 31.59 30.72 114300.0 30.52
2021-01-07 31.84 30.95 31.46 31.5 131200.0 31.3
2021-01-06 31.88 29.42 29.95 31.34 287000.0 31.14
2021-01-05 29.65 28.15 28.44 29.26 217900.0 29.07
2021-01-04 29.75 27.96 29.75 28.57 124200.0 28.39
2020-12-31 29.75 29.02 29.27 29.4 120900.0 29.21
2020-12-30 29.33 28.54 28.54 29.18 142000.0 28.99
2020-12-29 28.79 28.2 28.69 28.54 104100.0 28.36
2020-12-28 28.74 28.14 28.26 28.69 141700.0 28.51
2020-12-24 28.07 27.62 28.0 27.92 84400.0 27.74
2020-12-23 27.84 27.26 27.81 27.77 141100.0 27.59
2020-12-22 27.39 26.77 27.28 27.03 126500.0 26.86
2020-12-21 27.62 26.61 27.62 27.23 215400.0 27.05
2020-12-18 28.82 27.95 28.72 28.14 515800.0 27.96
2020-12-17 28.7 27.71 28.28 28.61 178700.0 28.43
2020-12-16 28.93 28.26 28.72 28.31 130100.0 28.13
2020-12-15 29.0 26.52 27.0 28.76 521400.0 28.57
2020-12-14 28.34 26.55 27.96 26.82 307100.0 26.65
2020-12-11 28.4 27.4 28.32 27.65 163000.0 27.47
2020-12-10 28.88 28.24 28.88 28.44 216600.0 28.26
2020-12-09 29.3 28.46 28.97 28.97 112800.0 28.78
2020-12-08 29.37 28.43 28.43 28.64 102000.0 28.46
2020-12-07 29.43 28.5 28.94 29.02 121400.0 28.83
2020-12-04 29.04 27.42 27.69 28.94 312400.0 28.75
2020-12-03 27.64 27.04 27.45 27.41 78500.0 27.23
2020-12-02 27.72 26.79 27.07 27.48 135300.0 27.3
2020-12-01 27.46 26.62 27.09 27.12 343600.0 26.95
2020-11-30 28.34 26.6 28.34 26.73 194800.0 26.56
2020-11-27 29.39 28.01 29.39 28.65 62700.0 28.47
2020-11-25 29.78 28.8 29.78 29.11 108500.0 28.71
2020-11-24 30.19 28.28 30.19 30.01 243900.0 29.6
2020-11-23 29.43 27.8 27.8 29.13 243700.0 28.73
2020-11-20 29.97 26.53 28.01 27.62 364700.0 27.24
2020-11-19 28.61 27.46 28.6 28.32 164100.0 27.93
2020-11-18 29.01 27.81 28.0 28.52 176000.0 28.13
2020-11-17 28.07 26.36 26.36 27.77 301400.0 27.39
2020-11-16 27.53 26.18 26.19 27.26 152900.0 26.88
2020-11-13 25.77 24.62 24.62 25.55 117900.0 25.2
2020-11-12 25.07 24.19 24.81 24.47 130900.0 24.13
2020-11-11 25.38 24.72 25.38 25.08 162600.0 24.73
2020-11-10 25.59 23.94 24.18 25.38 212300.0 25.03
2020-11-09 24.47 22.98 23.39 23.83 284000.0 23.5
2020-11-06 22.69 21.72 22.69 21.75 79400.0 21.45
2020-11-05 22.7 21.67 21.67 22.5 72600.0 22.19
2020-11-04 22.58 21.53 22.58 21.68 107700.0 21.38
2020-11-03 23.46 22.77 22.87 22.99 131400.0 22.67
2020-11-02 22.45 21.67 22.17 22.39 89400.0 22.08
2020-10-30 22.14 21.62 21.69 21.83 173800.0 21.53
2020-10-29 21.98 21.0 21.03 21.91 135500.0 21.61
2020-10-28 22.9 21.31 22.23 21.44 138700.0 21.14
2020-10-27 24.0 22.86 23.67 22.89 103700.0 22.57
2020-10-26 23.93 23.44 23.87 23.81 113900.0 23.48
2020-10-23 24.35 23.79 23.79 24.17 87900.0 23.84
2020-10-22 24.0 23.44 23.58 23.85 140600.0 23.52
2020-10-21 23.86 23.3 23.39 23.58 68500.0 23.26
2020-10-20 23.68 23.15 23.57 23.46 243400.0 23.14
2020-10-19 23.47 22.99 23.42 23.07 144000.0 22.75
2020-10-16 23.92 22.93 22.93 23.35 87800.0 23.03
2020-10-15 23.63 22.75 23.01 23.53 93100.0 23.21
2020-10-14 24.31 23.32 24.16 23.34 85000.0 23.02
2020-10-13 24.44 23.83 24.29 24.15 130600.0 23.82
2020-10-12 24.61 24.32 24.53 24.57 70200.0 24.23
2020-10-09 24.89 24.44 24.78 24.6 117200.0 24.26
2020-10-08 24.59 23.91 24.08 24.57 151700.0 24.23
2020-10-07 24.16 23.36 23.85 23.89 181700.0 23.56
2020-10-06 24.37 23.44 23.94 23.71 357200.0 23.38
2020-10-05 23.85 23.5 23.58 23.7 111700.0 23.37
2020-10-02 23.27 21.68 22.04 23.21 124700.0 22.89
2020-10-01 22.7 22.06 22.2 22.42 92300.0 22.11
2020-09-30 22.62 22.11 22.24 22.36 220700.0 22.05
2020-09-29 22.4 21.7 22.29 22.14 134900.0 21.84
2020-09-28 22.75 21.88 21.88 22.42 131400.0 22.11
2020-09-25 21.89 21.33 21.39 21.69 117500.0 21.39
2020-09-24 21.94 21.27 21.48 21.59 112600.0 21.29
2020-09-23 22.68 21.53 22.23 21.54 156900.0 21.24
2020-09-22 22.71 22.12 22.46 22.24 160500.0 21.93
2020-09-21 23.13 21.85 23.07 22.43 199500.0 22.12
2020-09-18 24.07 23.31 23.86 23.54 433500.0 23.22
2020-09-17 23.9 23.35 23.62 23.65 131800.0 23.32
2020-09-16 24.35 23.41 23.55 23.86 167100.0 23.53
2020-09-15 24.04 23.23 23.71 23.51 132200.0 23.19
2020-09-14 23.5 22.94 23.5 23.45 158900.0 23.13
2020-09-11 23.47 22.89 23.09 23.33 240600.0 23.01
2020-09-10 23.06 22.41 22.62 23.0 281200.0 22.68
2020-09-09 22.69 21.96 22.69 22.52 246900.0 22.21
2020-09-08 22.99 22.42 22.88 22.59 227200.0 22.28
2020-09-04 23.11 22.54 22.65 23.0 288600.0 22.68
2020-09-03 22.47 21.94 22.0 22.35 501900.0 22.04
2020-09-02 22.08 21.43 21.58 22.01 168000.0 21.71
2020-09-01 21.92 21.58 21.79 21.78 176100.0 21.48
2020-08-31 22.17 21.75 22.17 21.9 186000.0 21.6
2020-08-28 22.35 21.83 21.91 22.27 110200.0 21.96
2020-08-27 22.22 21.49 21.54 22.12 164400.0 21.82
2020-08-26 21.95 21.27 21.78 21.43 199200.0 21.13
2020-08-25 22.49 21.8 22.42 21.9 104600.0 21.6
2020-08-24 22.35 21.7 21.99 22.28 133100.0 21.97
2020-08-21 22.33 21.73 22.33 21.87 187000.0 21.57
2020-08-20 22.57 21.85 22.09 22.34 143100.0 22.03
2020-08-19 22.68 22.23 22.38 22.34 224900.0 22.03
2020-08-18 22.9 22.28 22.68 22.38 224900.0 22.07
2020-08-17 22.93 22.46 22.93 22.73 144900.0 22.42
2020-08-14 23.2 22.75 23.04 22.88 186700.0 22.56
2020-08-13 23.52 23.06 23.21 23.21 130800.0 22.89
2020-08-12 23.82 22.83 23.82 23.37 161100.0 23.05
2020-08-11 24.0 23.26 23.45 23.4 406100.0 23.08
2020-08-10 23.45 22.68 22.78 23.36 281400.0 23.04
2020-08-07 22.61 21.89 22.1 22.59 328100.0 22.28
2020-08-06 22.47 21.98 21.98 22.2 184900.0 21.89
2020-08-05 22.04 21.6 21.89 21.89 271100.0 21.59
2020-08-04 21.77 21.21 21.28 21.59 226700.0 21.29
2020-08-03 21.76 21.24 21.65 21.37 296100.0 21.08
2020-07-31 21.84 21.0 21.25 21.6 401400.0 21.3
2020-07-30 21.41 20.68 21.06 21.21 254800.0 20.71
2020-07-29 21.48 19.72 19.78 21.36 349200.0 20.86
2020-07-28 19.91 19.51 19.51 19.75 147300.0 19.29
2020-07-27 19.74 19.39 19.55 19.5 162900.0 19.04
2020-07-24 20.0 19.45 19.94 19.57 132600.0 19.11
2020-07-23 20.06 19.41 19.43 19.83 235200.0 19.36
2020-07-22 19.56 19.12 19.28 19.38 198200.0 18.92
2020-07-21 19.6 19.07 19.15 19.5 244500.0 19.04
2020-07-20 19.85 18.92 19.85 18.95 150600.0 18.5
2020-07-17 20.43 19.73 20.02 19.86 237600.0 19.39
2020-07-16 20.22 19.7 19.82 20.01 433300.0 19.54
2020-07-15 20.5 19.61 19.61 19.97 499100.0 19.5
2020-07-14 19.79 19.06 19.17 19.3 320500.0 18.85
2020-07-13 19.82 18.47 18.61 19.35 502200.0 18.89
2020-07-10 18.45 18.09 18.11 18.42 235900.0 17.99
2020-07-09 18.31 17.95 18.31 18.07 394500.0 17.64
2020-07-08 18.46 17.79 18.25 18.38 310600.0 17.95
2020-07-07 18.77 18.27 18.44 18.35 352200.0 17.92
2020-07-06 19.03 18.48 18.9 18.62 534200.0 18.18
2020-07-02 18.89 18.36 18.81 18.49 850400.0 18.05
2020-07-01 19.33 18.23 19.0 18.44 303000.0 18.01
2020-06-30 19.31 18.78 18.9 19.1 356300.0 18.65
2020-06-29 19.99 18.4 18.43 18.99 445200.0 18.54
2020-06-26 18.25 17.01 17.69 18.15 555800.0 17.72
2020-06-25 17.89 17.03 17.71 17.87 369200.0 17.45
2020-06-24 18.2 17.8 18.15 17.94 217200.0 17.52
2020-06-23 18.93 18.15 18.66 18.47 234900.0 18.04
2020-06-22 18.36 17.75 18.3 18.3 162000.0 17.87
2020-06-19 19.39 18.24 19.39 18.35 330300.0 17.92
2020-06-18 19.5 18.94 18.97 19.15 145500.0 18.7
2020-06-17 19.73 19.07 19.73 19.25 154100.0 18.8
2020-06-16 20.55 19.58 20.4 19.82 255700.0 19.35
2020-06-15 19.83 18.47 18.8 19.39 250600.0 18.93
2020-06-12 19.7 18.71 19.53 19.35 186500.0 18.89
2020-06-11 19.7 18.58 19.53 18.67 311000.0 18.23
2020-06-10 22.89 20.42 22.74 20.46 222700.0 19.98
2020-06-09 22.92 21.45 21.78 22.69 258300.0 22.16
2020-06-08 22.59 22.01 22.15 22.22 601400.0 21.7
2020-06-05 22.5 21.65 21.91 21.7 558200.0 21.19
2020-06-04 22.01 21.43 21.65 21.89 389800.0 21.37
2020-06-03 22.05 21.52 21.61 21.6 168600.0 21.09
2020-06-02 21.6 21.01 21.1 21.31 137300.0 20.81
2020-06-01 21.34 20.43 20.65 20.86 150500.0 20.37
2020-05-29 21.55 20.35 21.53 20.7 170000.0 20.21
2020-05-28 22.55 21.58 22.35 21.8 183500.0 21.29
2020-05-27 21.99 21.41 21.84 21.94 265500.0 21.42
2020-05-26 21.83 21.0 21.41 21.19 361800.0 20.69
2020-05-22 20.99 20.19 20.9 20.48 90100.0 20.0
2020-05-21 21.24 20.64 20.92 20.7 134000.0 20.21
2020-05-20 21.21 20.47 20.74 20.96 189400.0 20.47
2020-05-19 21.25 20.35 21.03 20.38 163600.0 19.9
2020-05-18 21.75 20.67 21.08 21.37 247900.0 20.87
2020-05-15 20.12 19.02 19.27 20.04 250800.0 19.57
2020-05-14 19.55 18.06 18.97 19.46 225700.0 19.0
2020-05-13 21.23 19.41 21.23 19.6 184300.0 19.14
2020-05-12 22.5 21.54 22.44 21.55 175800.0 21.04
2020-05-11 22.9 22.12 22.54 22.28 174700.0 21.76
2020-05-08 23.67 22.19 22.4 22.94 278900.0 22.4
2020-05-07 22.09 21.31 21.51 22.03 119500.0 21.51
2020-05-06 22.44 21.28 22.44 21.28 97300.0 20.78
2020-05-05 23.59 22.43 23.27 22.45 80400.0 21.92
2020-05-04 22.87 22.25 22.66 22.78 88000.0 22.24
2020-05-01 23.6 22.71 23.29 23.13 133800.0 22.59
2020-04-30 24.57 23.5 24.57 23.94 146300.0 23.17
2020-04-29 25.39 24.05 25.08 25.2 185700.0 24.39
2020-04-28 24.75 23.84 24.35 24.09 132300.0 23.32
2020-04-27 23.63 22.08 22.21 23.52 183300.0 22.76
2020-04-24 22.46 21.8 22.45 22.11 70600.0 21.4
2020-04-23 22.83 21.97 21.97 22.46 80800.0 21.74
2020-04-22 22.26 21.64 22.26 21.94 66700.0 21.24
2020-04-21 21.88 21.28 21.57 21.76 86300.0 21.06
2020-04-20 23.13 22.19 22.9 22.39 85500.0 21.67
2020-04-17 23.34 22.15 22.16 22.94 86700.0 22.2
2020-04-16 22.09 20.76 21.56 21.51 186600.0 20.82
2020-04-15 22.72 21.43 22.6 21.55 141700.0 20.86
2020-04-14 25.83 23.34 25.57 23.44 123000.0 22.69
2020-04-13 25.58 24.5 25.04 24.96 206400.0 24.16
2020-04-09 25.15 23.5 23.5 25.13 170900.0 24.32
2020-04-08 23.22 22.15 23.14 23.05 155400.0 22.31
2020-04-07 23.7 22.19 22.99 22.65 170500.0 21.92
2020-04-06 22.75 20.71 20.75 22.3 157400.0 21.58
2020-04-03 22.49 19.36 21.8 19.94 353100.0 19.3
2020-04-02 24.09 21.18 23.02 21.85 260300.0 21.15
2020-04-01 24.48 23.0 23.5 23.21 194900.0 22.46
2020-03-31 25.5 23.6 24.35 24.19 299000.0 23.41
2020-03-30 24.83 23.0 24.0 24.29 267600.0 23.51
2020-03-27 22.08 20.5 21.77 21.68 267200.0 20.98
2020-03-26 22.86 20.6 20.6 22.27 264000.0 21.56
2020-03-25 23.76 20.43 23.14 20.49 470100.0 19.83
2020-03-24 22.87 21.35 21.54 22.79 170700.0 22.06
2020-03-23 21.75 19.74 20.83 20.49 219800.0 19.83
2020-03-20 23.35 20.2 22.0 20.42 426500.0 19.76
2020-03-19 23.45 19.02 19.9 21.83 362400.0 21.13
2020-03-18 21.11 19.06 20.96 20.0 291500.0 19.36
2020-03-17 21.91 19.35 21.39 21.86 291000.0 21.16
2020-03-16 21.44 20.1 20.49 20.69 297900.0 20.03
2020-03-13 22.49 19.45 21.33 22.44 260000.0 21.72
2020-03-12 24.25 20.09 23.99 20.13 302300.0 19.48
2020-03-11 26.59 25.06 26.12 25.31 311000.0 24.5
2020-03-10 27.41 26.0 26.52 26.88 185500.0 26.02
2020-03-09 28.38 25.28 27.51 25.52 178500.0 24.7
2020-03-06 30.4 28.5 29.14 29.13 183300.0 28.19
2020-03-05 30.09 29.42 29.72 29.99 164400.0 29.03
2020-03-04 30.71 29.56 29.72 30.54 109200.0 29.56
2020-03-03 30.6 29.23 30.23 29.5 215200.0 28.55
2020-03-02 30.16 29.1 29.65 30.09 182900.0 29.12
2020-02-28 29.62 28.53 28.96 29.56 198500.0 28.61
2020-02-27 30.23 28.72 29.34 29.47 234800.0 28.52
2020-02-26 31.56 29.81 31.01 29.98 232800.0 29.02
2020-02-25 32.58 30.79 32.37 30.85 186600.0 29.86
2020-02-24 33.15 31.75 32.96 32.28 142300.0 31.24
2020-02-21 34.57 33.48 34.05 34.11 84500.0 33.01
2020-02-20 34.49 33.99 34.01 34.11 57400.0 33.01
2020-02-19 34.48 33.45 33.56 34.26 92600.0 33.16
2020-02-18 34.53 32.9 34.38 33.53 104900.0 32.45