Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Matson, Inc. Common Stock (NY:MATX)

125.03 +0.47 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2025 124.00 125.39 124.00 125.03 151,244 +0.47(+0.38%)
Dec 24, 2025 123.81 125.15 123.69 124.56 89,034 +0.65(+0.52%)
Dec 23, 2025 122.66 124.39 122.16 123.91 278,654 +0.79(+0.64%)
Dec 22, 2025 124.46 125.87 122.13 123.12 332,520 -1.56(-1.25%)
Dec 19, 2025 126.15 126.86 123.27 124.68 1,176,173 -2.86(-2.24%)
Dec 18, 2025 124.78 129.47 123.95 127.54 586,848 +3.33(+2.68%)
Dec 17, 2025 122.97 125.50 122.97 124.21 317,176 +0.70(+0.57%)
Dec 16, 2025 121.78 125.20 121.78 123.51 529,532 +2.05(+1.69%)
Dec 15, 2025 120.28 121.85 119.98 121.46 259,755 +2.07(+1.73%)
Dec 12, 2025 122.65 123.49 118.20 119.39 312,130 -3.18(-2.59%)
Dec 11, 2025 121.35 122.98 121.05 122.57 305,368 +1.78(+1.47%)
Dec 10, 2025 116.36 122.52 116.28 120.79 447,588 +4.42(+3.80%)
Dec 09, 2025 115.20 117.11 115.20 116.37 240,927 +1.33(+1.16%)
Dec 08, 2025 117.37 117.37 114.79 115.04 197,634 -1.35(-1.16%)
Dec 05, 2025 113.75 116.50 113.75 116.39 229,627 +2.59(+2.28%)
Dec 04, 2025 114.77 115.46 113.51 113.80 233,423 -0.36(-0.32%)
Dec 03, 2025 112.35 116.11 112.35 114.16 357,641 +2.63(+2.36%)
Dec 02, 2025 111.74 111.89 109.47 111.53 340,176 -0.24(-0.21%)
Dec 01, 2025 108.46 111.90 108.46 111.77 291,023 +2.79(+2.56%)
Nov 28, 2025 109.22 110.23 108.78 108.98 75,613 -0.16(-0.15%)
Nov 26, 2025 108.51 111.19 108.22 109.14 349,698 -0.05(-0.05%)
Nov 25, 2025 105.51 110.31 105.46 109.19 355,483 +4.01(+3.81%)
Nov 24, 2025 105.06 107.01 104.28 105.18 323,763 -0.03(-0.03%)
Nov 21, 2025 102.76 107.74 102.42 105.21 549,599 +3.16(+3.10%)
Nov 20, 2025 104.74 106.36 101.98 102.05 387,356 -1.54(-1.49%)
Nov 19, 2025 104.13 104.91 103.07 103.59 192,274 -0.69(-0.66%)
Nov 18, 2025 103.64 105.04 102.45 104.28 215,869 -0.38(-0.36%)
Nov 17, 2025 106.74 106.74 103.41 104.66 243,557 -2.18(-2.04%)
Nov 14, 2025 105.99 107.57 104.79 106.84 284,091 +0.24(+0.23%)
Nov 13, 2025 109.22 111.14 106.28 106.60 477,064 -3.57(-3.24%)
Nov 12, 2025 108.42 111.15 108.42 110.17 384,510 +1.71(+1.58%)
Nov 11, 2025 109.08 109.09 106.39 108.46 267,198 -0.66(-0.60%)
Nov 10, 2025 111.71 112.25 108.90 109.12 379,029 -1.74(-1.57%)
Nov 07, 2025 110.82 114.44 109.00 110.86 531,266 +2.96(+2.74%)
Nov 06, 2025 108.36 109.24 106.44 107.90 519,757 -1.55(-1.42%)
Nov 05, 2025 102.66 113.56 101.11 109.45 794,439 +11.70(+11.97%)
Nov 04, 2025 99.01 99.39 97.31 97.75 326,063 -1.88(-1.89%)
Nov 03, 2025 100.20 102.13 98.98 99.63 419,297 -0.99(-0.98%)
Oct 31, 2025 97.04 101.05 96.38 100.62 474,095 +3.61(+3.72%)
Oct 30, 2025 97.67 99.05 96.71 97.01 249,443 -1.13(-1.15%)
Oct 29, 2025 98.15 100.52 97.58 98.14 324,440 +0.75(+0.77%)
Oct 28, 2025 98.18 100.43 97.30 97.39 469,069 -0.29(-0.30%)
Oct 27, 2025 93.91 97.80 93.89 97.68 401,645 +4.76(+5.13%)
Oct 24, 2025 93.91 93.96 92.81 92.91 193,102 -0.59(-0.63%)
Oct 23, 2025 93.59 94.70 92.34 93.50 255,510 +0.38(+0.41%)
Oct 22, 2025 94.67 94.77 92.97 93.12 213,596 -1.35(-1.42%)
Oct 21, 2025 93.78 95.11 93.72 94.47 286,814 +0.31(+0.33%)
Oct 20, 2025 94.31 95.28 93.65 94.16 183,226 -0.02(-0.02%)
Oct 17, 2025 93.69 94.70 92.80 94.18 280,857 +0.62(+0.66%)
Oct 16, 2025 94.86 95.65 93.39 93.56 332,187 -0.74(-0.78%)
Oct 15, 2025 92.92 95.40 92.83 94.30 465,897 +1.62(+1.75%)
Oct 14, 2025 88.30 92.88 88.30 92.68 406,526 +2.86(+3.19%)
Oct 13, 2025 89.17 90.83 88.20 89.81 589,710 +2.05(+2.34%)
Oct 10, 2025 91.74 91.74 86.68 87.76 762,643 -6.07(-6.47%)
Oct 09, 2025 97.25 97.25 93.75 93.83 331,485 -3.32(-3.42%)
Oct 08, 2025 96.22 97.45 94.91 97.15 306,361 +1.17(+1.21%)
Oct 07, 2025 97.84 99.27 95.90 95.98 364,513 -2.44(-2.48%)
Oct 06, 2025 100.75 100.75 98.42 98.43 310,210 -1.63(-1.63%)
Oct 03, 2025 99.52 101.16 99.52 100.06 234,885 +0.99(+1.00%)
Oct 02, 2025 97.91 99.11 97.78 99.07 242,383 +0.61(+0.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.