Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	74.26	72.12	73.23	72.16	304300.0	72.16
2021-02-12	72.17	66.86	66.86	71.8	390200.0	71.8
2021-02-11	66.69	64.45	66.45	66.67	146200.0	66.67
2021-02-10	67.63	65.46	67.21	66.24	130100.0	66.24
2021-02-09	67.64	65.88	66.37	66.71	182500.0	66.48
2021-02-08	66.18	64.92	65.01	66.12	201000.0	65.89
2021-02-05	64.5	63.03	63.98	64.46	110400.0	64.24
2021-02-04	63.42	61.25	61.6	63.35	115300.0	63.13
2021-02-03	62.38	60.75	62.23	61.38	101300.0	61.17
2021-02-02	62.91	60.78	61.71	62.35	141700.0	62.14
2021-02-01	60.81	58.49	60.4	60.59	168300.0	60.38
2021-01-29	62.15	59.73	62.09	59.8	164500.0	59.59
2021-01-28	65.56	61.67	65.56	62.02	188700.0	61.81
2021-01-27	65.31	62.5	64.79	64.54	288100.0	64.32
2021-01-26	67.45	65.93	67.45	66.48	163300.0	66.25
2021-01-25	67.93	65.89	67.59	67.1	253800.0	66.87
2021-01-22	67.64	65.64	65.64	67.59	175800.0	67.36
2021-01-21	68.38	66.08	67.85	66.58	158400.0	66.35
2021-01-20	67.86	65.8	65.8	67.85	250900.0	67.62
2021-01-19	67.0	64.88	65.99	65.84	302400.0	65.61
2021-01-15	66.69	64.0	65.85	65.04	265600.0	64.82
2021-01-14	68.2	65.0	65.31	66.9	244000.0	66.67
2021-01-13	66.63	63.6	65.76	64.77	272700.0	64.55
2021-01-12	70.04	65.15	69.16	66.22	366600.0	65.99
2021-01-11	63.29	61.54	61.54	62.87	177800.0	62.65
2021-01-08	63.36	61.31	63.0	61.54	229700.0	61.33
2021-01-07	65.04	62.52	62.94	62.92	256200.0	62.7
2021-01-06	62.8	58.98	59.0	62.19	424000.0	61.98
2021-01-05	59.03	56.94	57.5	58.3	166900.0	58.1
2021-01-04	57.98	55.73	57.25	56.69	212800.0	56.49
2020-12-31	58.63	56.35	56.35	56.97	189500.0	56.77
2020-12-30	56.6	55.5	55.7	56.29	92400.0	56.1
2020-12-29	57.27	55.41	57.12	55.75	110800.0	55.56
2020-12-28	57.76	56.52	57.71	56.74	129900.0	56.54
2020-12-24	57.43	56.39	57.41	57.26	58700.0	57.06
2020-12-23	57.43	55.64	56.0	56.98	139100.0	56.78
2020-12-22	57.38	55.91	57.36	55.98	186800.0	55.79
2020-12-21	57.73	56.71	57.0	57.31	176900.0	57.11
2020-12-18	59.6	57.37	59.28	58.23	1548200.0	58.03
2020-12-17	59.64	57.64	58.29	59.34	243200.0	59.14
2020-12-16	58.45	57.21	57.89	58.12	185600.0	57.92
2020-12-15	58.17	56.35	57.46	57.98	132400.0	57.78
2020-12-14	59.02	56.47	58.84	56.84	210200.0	56.64
2020-12-11	58.97	57.21	58.73	57.96	132400.0	57.76
2020-12-10	59.32	57.99	58.33	59.09	157700.0	58.89
2020-12-09	59.62	57.61	58.02	58.82	277500.0	58.62
2020-12-08	57.87	55.93	56.5	57.31	224800.0	57.11
2020-12-07	58.1	56.1	58.1	56.99	281800.0	56.79
2020-12-04	59.25	57.88	59.14	58.2	420600.0	58.0
2020-12-03	59.56	57.78	57.78	58.7	172800.0	58.5
2020-12-02	58.48	57.54	58.34	57.99	211000.0	57.79
2020-12-01	59.34	58.21	58.91	58.57	178600.0	58.37
2020-11-30	59.25	57.47	58.61	58.13	177400.0	57.93
2020-11-27	59.67	58.59	59.67	58.8	58900.0	58.6
2020-11-25	60.98	59.6	60.84	59.8	119600.0	59.59
2020-11-24	62.0	60.12	60.12	61.46	267300.0	61.25
2020-11-23	59.99	57.95	58.39	59.5	204900.0	59.29
2020-11-20	58.62	57.27	57.52	58.38	197700.0	58.18
2020-11-19	58.55	56.33	58.18	58.0	118200.0	57.8
2020-11-18	60.21	58.25	58.53	58.29	169300.0	58.09
2020-11-17	58.16	56.51	57.53	58.02	316100.0	57.82
2020-11-16	58.65	57.52	58.65	58.15	540300.0	57.95
2020-11-13	57.34	56.45	56.6	57.25	218600.0	57.05
2020-11-12	58.0	55.06	57.4	56.03	291100.0	55.84
2020-11-11	59.27	56.88	59.22	58.29	269300.0	58.09
2020-11-10	60.41	58.0	59.5	59.18	401100.0	58.98
2020-11-09	61.69	58.03	60.11	58.8	385400.0	58.37
2020-11-06	56.87	55.56	56.63	55.59	140900.0	55.18
2020-11-05	56.22	53.83	54.05	56.14	339600.0	55.73
2020-11-04	57.22	54.11	56.77	54.36	185600.0	53.96
2020-11-03	58.34	54.9	56.23	57.57	496000.0	57.15
2020-11-02	52.8	51.21	52.32	52.15	308500.0	51.77
2020-10-30	53.71	51.63	52.59	51.95	237800.0	51.57
2020-10-29	53.56	50.14	50.41	53.21	234100.0	52.82
2020-10-28	51.26	50.1	50.34	50.85	232000.0	50.48
2020-10-27	52.35	50.98	51.7	51.6	200600.0	51.22
2020-10-26	51.98	51.25	51.64	51.89	160800.0	51.51
2020-10-23	52.33	50.95	51.25	52.27	161800.0	51.89
2020-10-22	51.08	49.56	49.77	51.07	130000.0	50.69
2020-10-21	50.88	49.59	50.65	49.66	112300.0	49.3
2020-10-20	51.28	50.03	50.09	50.84	123400.0	50.47
2020-10-19	50.76	49.72	50.58	49.8	120600.0	49.43
2020-10-16	51.15	50.13	51.1	50.45	118400.0	50.08
2020-10-15	51.69	49.21	49.89	51.43	194800.0	51.05
2020-10-14	51.13	49.95	50.02	50.39	126500.0	50.02
2020-10-13	50.52	48.97	50.46	49.95	200500.0	49.58
2020-10-12	52.94	50.45	51.95	51.04	330900.0	50.67
2020-10-09	52.78	49.31	49.31	51.37	460100.0	50.99
2020-10-08	45.28	43.36	45.28	44.49	245900.0	44.16
2020-10-07	45.2	44.01	44.3	44.66	249800.0	44.33
2020-10-06	45.11	42.55	42.88	43.84	288400.0	43.52
2020-10-05	42.57	40.8	41.03	42.22	170900.0	41.91
2020-10-02	41.14	38.64	38.95	40.8	179300.0	40.5
2020-10-01	40.44	39.66	40.12	39.88	200000.0	39.59
2020-09-30	41.12	39.62	40.08	40.09	215600.0	39.8
2020-09-29	40.13	39.25	39.38	39.75	172800.0	39.46
2020-09-28	39.75	38.52	38.52	39.59	182600.0	39.3
2020-09-25	38.33	37.48	37.48	38.12	116900.0	37.84
2020-09-24	38.31	36.78	37.41	37.8	176700.0	37.52
2020-09-23	38.64	36.98	37.99	37.18	328900.0	36.91
2020-09-22	38.24	37.17	38.02	37.99	196300.0	37.71
2020-09-21	40.93	37.67	40.92	37.94	306400.0	37.66
2020-09-18	42.6	41.37	41.87	41.75	722600.0	41.44
2020-09-17	41.62	39.46	39.57	41.36	332200.0	41.06
2020-09-16	40.46	39.12	39.12	40.18	260300.0	39.88
2020-09-15	39.46	38.74	39.18	39.1	155200.0	38.81
2020-09-14	39.39	38.6	39.03	39.06	124200.0	38.77
2020-09-11	39.27	38.36	38.63	38.76	167700.0	38.48
2020-09-10	39.25	38.55	39.06	38.61	183100.0	38.33
2020-09-09	39.48	38.59	39.24	39.0	211500.0	38.71
2020-09-08	39.97	38.94	39.97	38.98	199400.0	38.69
2020-09-04	41.36	39.46	40.97	40.27	167300.0	39.97
2020-09-03	41.67	39.97	41.46	40.1	185100.0	39.81
2020-09-02	41.58	40.65	40.65	41.42	210600.0	41.12
2020-09-01	41.19	39.95	40.24	40.84	131700.0	40.54
2020-08-31	40.99	40.06	40.78	40.07	171700.0	39.78
2020-08-28	41.02	40.32	41.02	40.79	131800.0	40.49
2020-08-27	41.45	40.43	40.87	40.67	108000.0	40.37
2020-08-26	41.09	40.51	40.92	40.81	145300.0	40.51
2020-08-25	42.08	40.88	42.0	41.14	142200.0	40.84
2020-08-24	41.87	40.55	40.85	41.82	204500.0	41.51
2020-08-21	41.14	40.18	40.35	40.48	657200.0	40.18
2020-08-20	40.87	39.81	39.96	40.51	165700.0	40.21
2020-08-19	40.9	39.83	39.87	40.47	290200.0	40.17
2020-08-18	40.79	39.84	40.33	39.98	146300.0	39.69
2020-08-17	40.99	39.83	40.11	40.43	191900.0	40.13
2020-08-14	40.5	39.35	39.57	40.13	214300.0	39.84
2020-08-13	40.59	39.71	40.21	40.04	127300.0	39.75
2020-08-12	41.47	40.2	41.0	40.55	172300.0	40.25
2020-08-11	41.31	40.04	40.45	40.43	295800.0	40.13
2020-08-10	40.47	38.95	38.95	39.84	239900.0	39.55
2020-08-07	39.02	37.21	37.98	38.89	230300.0	38.6
2020-08-06	41.23	37.59	38.0	38.34	325300.0	38.06
2020-08-05	37.8	35.96	36.3	37.57	340900.0	37.29
2020-08-04	36.51	35.7	36.51	36.05	341300.0	35.56
2020-08-03	36.76	35.52	36.76	36.28	219000.0	35.78
2020-07-31	36.43	35.27	36.04	36.42	284700.0	35.92
2020-07-30	36.49	35.93	36.03	36.11	179900.0	35.62
2020-07-29	36.56	35.55	35.55	36.54	162200.0	36.04
2020-07-28	36.24	35.51	35.86	35.55	187500.0	35.06
2020-07-27	36.35	34.78	34.97	36.25	206200.0	35.75
2020-07-24	36.12	35.06	35.94	35.19	190500.0	34.71
2020-07-23	36.3	35.58	35.75	36.26	272900.0	35.76
2020-07-22	37.29	35.8	36.64	35.92	143600.0	35.43
2020-07-21	37.57	36.17	36.58	37.15	178300.0	36.64
2020-07-20	38.21	36.26	37.49	36.38	186600.0	35.88
2020-07-17	38.16	37.38	37.38	37.92	370700.0	37.4
2020-07-16	37.42	36.07	37.29	37.15	268900.0	36.64
2020-07-15	37.93	36.38	36.91	37.45	278100.0	36.94
2020-07-14	36.63	35.51	35.51	36.56	203600.0	36.06
2020-07-13	37.92	34.72	37.47	35.55	588400.0	35.06
2020-07-10	38.48	32.82	33.99	36.49	2593400.0	35.99
2020-07-09	28.02	27.31	28.02	27.36	172000.0	26.99
2020-07-08	28.77	27.53	28.42	28.16	159400.0	27.77
2020-07-07	28.96	28.32	28.6	28.63	149100.0	28.24
2020-07-06	29.22	28.3	29.22	28.78	173500.0	28.39
2020-07-02	29.38	28.36	29.3	28.42	132000.0	28.03
2020-07-01	29.91	28.17	29.43	28.58	209400.0	28.19
2020-06-30	29.62	28.79	29.02	29.1	287500.0	28.7
2020-06-29	29.26	27.92	28.04	29.25	222200.0	28.85
2020-06-26	28.11	27.07	28.11	27.47	323100.0	27.09
2020-06-25	28.17	27.01	27.53	28.11	195100.0	27.73
2020-06-24	28.79	27.64	28.79	27.84	201000.0	27.46
2020-06-23	29.39	28.75	29.17	29.23	136200.0	28.83
2020-06-22	29.06	28.23	29.06	28.71	198700.0	28.32
2020-06-19	30.43	29.28	30.43	29.38	379400.0	28.98
2020-06-18	30.37	29.45	29.45	29.99	95300.0	29.58
2020-06-17	30.4	29.57	30.15	30.06	147100.0	29.65
2020-06-16	31.33	29.83	31.33	30.2	161200.0	29.79
2020-06-15	30.13	28.57	28.68	29.84	149800.0	29.43
2020-06-12	30.87	29.19	30.38	29.71	191900.0	29.3
2020-06-11	30.51	29.07	30.22	29.09	245300.0	28.69
2020-06-10	33.49	31.82	33.49	31.82	186700.0	31.38
2020-06-09	34.26	32.74	33.11	33.83	226400.0	33.37
2020-06-08	34.67	33.55	34.48	33.75	261400.0	33.29
2020-06-05	34.34	33.25	33.36	33.76	321500.0	33.3
2020-06-04	32.07	30.02	30.18	31.83	283300.0	31.39
2020-06-03	31.31	30.34	30.36	30.44	179300.0	30.02
2020-06-02	29.78	28.94	29.32	29.65	172700.0	29.24
2020-06-01	29.35	28.5	28.77	28.96	267900.0	28.56
2020-05-29	28.99	28.08	28.38	28.57	250400.0	28.18
2020-05-28	30.92	28.71	30.92	28.88	247700.0	28.48
2020-05-27	30.52	29.14	29.23	30.38	209000.0	29.96
2020-05-26	28.69	27.36	27.36	28.44	268700.0	28.05
2020-05-22	26.96	25.94	26.86	26.53	162600.0	26.17
2020-05-21	26.97	26.33	26.55	26.68	174000.0	26.32
2020-05-20	27.09	26.44	26.64	26.66	215000.0	26.3
2020-05-19	27.15	26.16	27.15	26.16	134800.0	25.8
2020-05-18	27.45	25.99	26.02	27.26	280900.0	26.89
2020-05-15	25.38	24.76	24.99	24.92	648600.0	24.58
2020-05-14	25.09	23.75	24.55	25.03	194700.0	24.69
2020-05-13	26.02	24.82	26.01	25.02	240700.0	24.68
2020-05-12	27.72	26.25	27.59	26.3	233400.0	25.94
2020-05-11	28.1	27.4	27.6	27.58	265100.0	27.2
2020-05-08	28.21	27.52	27.66	28.13	166200.0	27.75
2020-05-07	27.61	26.58	27.1	27.13	164200.0	26.76
2020-05-06	29.54	25.72	29.54	27.0	365600.0	26.63
2020-05-05	30.13	28.29	29.98	28.41	244200.0	27.8
2020-05-04	29.29	28.67	28.93	29.07	276200.0	28.45
2020-05-01	29.99	28.77	29.7	29.41	257700.0	28.78
2020-04-30	31.61	30.15	31.39	30.24	209300.0	29.6
2020-04-29	32.46	30.91	32.22	32.17	272300.0	31.48
2020-04-28	32.06	30.53	32.06	30.85	210300.0	30.19
2020-04-27	31.96	28.94	29.02	31.05	256700.0	30.39
2020-04-24	28.79	27.12	27.22	28.53	239400.0	27.92
2020-04-23	27.6	26.64	26.78	27.3	331300.0	26.72
2020-04-22	27.33	26.6	27.24	26.66	177700.0	26.09
2020-04-21	26.85	26.13	26.3	26.55	109900.0	25.98
2020-04-20	27.73	26.5	27.51	26.99	192500.0	26.41
2020-04-17	28.1	27.28	27.56	27.94	292500.0	27.34
2020-04-16	27.7	26.06	27.14	26.89	256900.0	26.32
2020-04-15	28.03	27.11	28.03	27.25	240300.0	26.67
2020-04-14	29.5	28.6	29.43	29.07	164600.0	28.45
2020-04-13	29.14	28.02	29.14	28.61	141400.0	28.0
2020-04-09	29.65	28.55	29.26	29.28	250500.0	28.66
2020-04-08	29.17	27.57	28.01	28.69	207800.0	28.08
2020-04-07	28.92	27.33	28.53	27.59	246900.0	27.0
2020-04-06	29.15	27.32	27.32	28.53	255000.0	27.92
2020-04-03	29.5	27.56	29.01	28.25	205900.0	27.65
2020-04-02	29.46	27.52	27.68	29.46	219900.0	28.83
2020-04-01	30.0	27.79	29.28	28.05	190300.0	27.45
2020-03-31	30.89	29.46	29.8	30.62	369200.0	29.97
2020-03-30	30.53	29.37	30.53	29.96	262100.0	29.32
2020-03-27	31.14	29.58	30.85	29.91	233300.0	29.27
2020-03-26	32.48	30.65	30.65	32.36	309600.0	31.67
2020-03-25	32.5	29.51	30.75	30.32	288500.0	29.67
2020-03-24	32.24	29.75	30.19	31.1	280600.0	30.44
2020-03-23	31.29	27.63	31.29	28.81	254300.0	28.2
2020-03-20	35.13	30.1	34.95	30.91	358600.0	30.25
2020-03-19	37.62	32.78	33.44	34.69	395400.0	33.95
2020-03-18	33.46	29.27	29.97	33.32	364000.0	32.61
2020-03-17	32.15	27.36	29.24	31.54	412900.0	30.87
2020-03-16	30.26	26.0	26.0	28.6	328300.0	27.99
2020-03-13	31.47	26.41	27.89	31.47	267700.0	30.8
2020-03-12	28.91	26.36	28.25	26.38	389100.0	25.82
2020-03-11	31.44	29.67	30.78	29.94	286000.0	29.3
2020-03-10	31.74	30.11	31.56	31.7	249600.0	31.02
2020-03-09	31.49	30.4	30.45	30.86	269500.0	30.2
2020-03-06	33.3	31.35	31.52	32.34	194600.0	31.65
2020-03-05	33.49	31.97	33.05	32.55	208600.0	31.86
2020-03-04	33.86	32.45	33.37	33.86	180000.0	33.14
2020-03-03	33.71	32.36	33.13	32.78	246600.0	32.08
2020-03-02	33.39	32.4	33.32	33.21	147800.0	32.5
2020-02-28	33.38	32.0	32.28	33.21	364900.0	32.5
2020-02-27	33.67	31.51	32.65	33.21	372800.0	32.5
2020-02-26	34.27	32.02	34.0	32.64	792500.0	31.94
2020-02-25	37.11	35.87	37.11	36.47	271500.0	35.69
2020-02-24	37.21	36.46	36.67	37.1	144600.0	36.31
2020-02-21	38.28	37.48	38.0	37.92	117200.0	37.11
2020-02-20	38.3	37.62	37.62	37.99	84600.0	37.18
2020-02-19	37.96	36.97	37.1	37.9	83200.0	37.09
2020-02-18	36.98	36.39	36.39	36.98	78400.0	36.19

名前	Matson Inc. Common Stock
ティッカー	MATX
国	United States
上場年	nan
セクター	Consumer Services

Matson Inc. Common Stockのデータ

Matson Inc. Common Stockの基本情報

Matson Inc. Common Stockの過去1年の値動き