The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Matthews International

  • MATW
  • NASDAQ
  • Management and Diversified
  • Latest 42.17
  • Currency US$
  • Change -0.40
  • Percent Change -0.94 %
  • Volume 11,868
  • Fri Jul 11, 2014 10:36 AM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 42.17 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 42.41 42.17 42.41 42.17 11,868
Jul 10 42.99 41.91 42.12 42.57 145,295
Jul 9 43.03 42.54 42.77 42.73 121,150
Jul 8 42.93 42.47 42.68 42.64 311,352
Jul 7 42.88 42.40 42.62 42.73 176,688
Jul 3 43.07 42.39 42.39 42.78 66,380
Jul 2 43.18 42.17 42.40 42.28 138,334
Jul 1 42.78 41.51 41.68 42.47 142,102
Jun 30 41.92 41.10 41.66 41.57 137,863
Jun 27 41.86 40.40 40.40 41.62 545,722
Jun 26 40.78 39.97 40.50 40.65 110,671
Jun 25 40.43 39.75 39.81 40.42 100,745
Jun 24 40.79 40.01 40.29 40.03 92,111
Jun 23 40.41 40.14 40.35 40.38 71,800
Jun 20 40.55 39.78 40.55 40.38 177,864
Jun 19 40.57 40.27 40.38 40.39 61,830
Jun 18 40.34 39.75 40.13 40.30 64,319
Jun 17 40.35 39.65 39.87 40.16 162,884
Jun 16 40.18 39.72 40.02 39.98 94,657
Jun 13 40.40 39.99 40.40 40.11 86,593
Jun 12 40.46 39.82 40.26 40.35 112,466
Jun 11 40.70 40.24 40.41 40.41 88,101
Jun 10 40.82 40.37 40.76 40.62 64,960
Jun 9 41.09 40.28 40.51 40.88 113,266
Jun 6 41.16 40.43 40.75 40.54 149,498
Jun 5 40.80 39.62 39.92 40.71 158,279
Jun 4 40.01 39.54 39.60 39.90 141,794
Jun 3 40.48 39.71 40.21 39.84 202,735
Jun 2 41.40 40.22 41.19 40.41 244,589
May 30 41.31 40.63 40.87 41.00 4,138,092