Matthews International Corporation (MATW)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 27.60 | 27.80 | 27.15 | 27.15 | 27.15 | 91,500 |
| 25 abr 2024 | 26.60 | 27.74 | 26.57 | 27.55 | 27.55 | 169,700 |
| 24 abr 2024 | 27.06 | 27.29 | 26.75 | 26.92 | 26.92 | 109,400 |
| 23 abr 2024 | 26.83 | 27.34 | 26.83 | 27.28 | 27.28 | 90,200 |
| 22 abr 2024 | 26.69 | 27.02 | 26.48 | 26.72 | 26.72 | 148,900 |
| 19 abr 2024 | 25.56 | 26.47 | 25.42 | 26.43 | 26.43 | 125,500 |
| 18 abr 2024 | 25.82 | 26.01 | 25.50 | 25.72 | 25.72 | 137,700 |
| 17 abr 2024 | 26.49 | 26.66 | 25.78 | 25.82 | 25.82 | 95,300 |
| 16 abr 2024 | 26.36 | 26.58 | 25.98 | 26.16 | 26.16 | 96,300 |
| 15 abr 2024 | 26.74 | 26.78 | 26.31 | 26.63 | 26.63 | 130,300 |
| 12 abr 2024 | 27.21 | 27.40 | 26.59 | 26.66 | 26.66 | 90,100 |
| 11 abr 2024 | 27.57 | 27.80 | 27.13 | 27.43 | 27.43 | 96,000 |
| 10 abr 2024 | 27.61 | 27.77 | 27.15 | 27.52 | 27.52 | 149,500 |
| 09 abr 2024 | 28.14 | 28.79 | 28.10 | 28.56 | 28.56 | 86,200 |
| 08 abr 2024 | 28.07 | 28.70 | 27.78 | 28.04 | 28.04 | 101,300 |
| 05 abr 2024 | 28.07 | 28.23 | 27.40 | 27.82 | 27.82 | 282,100 |
| 04 abr 2024 | 28.69 | 29.05 | 28.01 | 28.22 | 28.22 | 195,600 |
| 03 abr 2024 | 28.76 | 28.92 | 28.20 | 28.55 | 28.55 | 175,300 |
| 02 abr 2024 | 29.67 | 29.67 | 28.87 | 29.01 | 29.01 | 185,400 |
| 01 abr 2024 | 31.24 | 31.52 | 29.39 | 29.89 | 29.89 | 189,100 |
| 28 mar 2024 | 30.48 | 31.34 | 30.28 | 31.08 | 31.08 | 311,000 |
| 27 mar 2024 | 29.41 | 31.15 | 29.29 | 30.61 | 30.61 | 281,400 |
| 26 mar 2024 | 29.40 | 29.53 | 28.84 | 29.14 | 29.14 | 148,900 |
| 25 mar 2024 | 29.20 | 29.64 | 29.17 | 29.25 | 29.25 | 62,500 |
| 22 mar 2024 | 29.80 | 29.80 | 29.14 | 29.25 | 29.25 | 77,900 |
| 21 mar 2024 | 29.21 | 29.95 | 29.10 | 29.77 | 29.77 | 159,400 |
| 20 mar 2024 | 28.65 | 29.39 | 28.44 | 29.15 | 29.15 | 102,500 |
| 19 mar 2024 | 28.26 | 29.02 | 28.26 | 28.81 | 28.81 | 118,900 |
| 18 mar 2024 | 28.76 | 28.98 | 28.25 | 28.30 | 28.30 | 131,500 |
| 15 mar 2024 | 27.65 | 29.00 | 27.65 | 28.84 | 28.84 | 504,500 |
| 14 mar 2024 | 28.75 | 28.86 | 27.51 | 27.78 | 27.78 | 153,700 |
| 13 mar 2024 | 29.24 | 29.81 | 28.89 | 28.93 | 28.93 | 84,000 |
| 12 mar 2024 | 29.70 | 29.81 | 29.15 | 29.35 | 29.35 | 85,700 |
| 11 mar 2024 | 29.44 | 29.93 | 29.44 | 29.77 | 29.77 | 85,800 |
| 08 mar 2024 | 30.23 | 30.47 | 29.63 | 29.63 | 29.63 | 117,300 |
| 07 mar 2024 | 29.94 | 30.28 | 29.71 | 29.90 | 29.90 | 90,000 |
| 06 mar 2024 | 29.67 | 29.73 | 29.19 | 29.63 | 29.63 | 121,000 |
| 05 mar 2024 | 28.72 | 29.53 | 28.72 | 29.29 | 29.29 | 128,100 |
| 04 mar 2024 | 28.55 | 29.05 | 28.09 | 28.80 | 28.80 | 141,900 |
| 01 mar 2024 | 28.83 | 29.00 | 28.35 | 28.55 | 28.55 | 156,900 |
| 29 feb 2024 | 29.20 | 29.48 | 28.76 | 28.94 | 28.94 | 190,700 |
| 28 feb 2024 | 28.78 | 29.25 | 28.53 | 28.75 | 28.75 | 94,100 |
| 27 feb 2024 | 28.47 | 29.30 | 28.43 | 29.14 | 29.14 | 166,200 |
| 26 feb 2024 | 28.67 | 28.89 | 28.09 | 28.34 | 28.34 | 78,700 |
| 23 feb 2024 | 28.21 | 29.13 | 28.09 | 28.67 | 28.67 | 129,800 |
| 22 feb 2024 | 28.39 | 28.72 | 27.85 | 28.26 | 28.26 | 159,700 |
| 21 feb 2024 | 27.84 | 28.52 | 27.81 | 28.48 | 28.48 | 116,700 |
| 20 feb 2024 | 27.88 | 28.48 | 27.62 | 27.80 | 27.80 | 155,300 |
| 16 feb 2024 | 28.73 | 28.73 | 28.28 | 28.33 | 28.33 | 135,100 |
| 15 feb 2024 | 27.85 | 28.80 | 27.76 | 28.76 | 28.76 | 163,800 |
| 14 feb 2024 | 28.01 | 28.34 | 27.57 | 27.64 | 27.64 | 201,400 |
| 13 feb 2024 | 28.95 | 28.96 | 27.37 | 27.54 | 27.54 | 213,600 |
| 12 feb 2024 | 29.47 | 30.14 | 29.26 | 29.85 | 29.85 | 161,700 |
| 09 feb 2024 | 29.07 | 29.43 | 28.43 | 29.29 | 29.29 | 362,500 |
| 08 feb 2024 | 28.13 | 29.02 | 28.06 | 28.78 | 28.78 | 168,400 |
| 07 feb 2024 | 29.06 | 29.48 | 27.95 | 28.03 | 28.03 | 368,100 |
| 06 feb 2024 | 28.12 | 29.48 | 28.12 | 29.06 | 29.06 | 274,400 |
| 05 feb 2024 | 30.26 | 30.30 | 28.25 | 28.30 | 28.30 | 318,500 |
| 02 feb 2024 | 32.10 | 32.80 | 30.24 | 30.69 | 30.69 | 394,100 |
| 02 feb 2024 | 0.24 Dividendo | |||||
| 01 feb 2024 | 33.14 | 33.85 | 32.75 | 33.43 | 33.19 | 190,700 |
| 31 ene 2024 | 34.19 | 34.19 | 32.89 | 32.90 | 32.66 | 134,400 |
| 30 ene 2024 | 34.17 | 34.41 | 33.97 | 34.23 | 33.98 | 72,900 |
| 29 ene 2024 | 34.28 | 34.53 | 33.89 | 34.44 | 34.19 | 73,400 |
| 26 ene 2024 | 35.01 | 35.19 | 34.26 | 34.33 | 34.08 | 93,900 |
| 25 ene 2024 | 34.35 | 34.82 | 34.00 | 34.73 | 34.48 | 142,500 |
| 24 ene 2024 | 34.42 | 34.48 | 33.73 | 33.82 | 33.58 | 102,000 |
| 23 ene 2024 | 34.41 | 34.46 | 33.94 | 34.02 | 33.78 | 112,400 |
| 22 ene 2024 | 33.36 | 34.21 | 33.36 | 34.03 | 33.79 | 130,000 |
| 19 ene 2024 | 33.58 | 33.58 | 32.80 | 33.33 | 33.09 | 118,800 |
| 18 ene 2024 | 33.26 | 33.55 | 33.14 | 33.32 | 33.08 | 146,600 |
| 17 ene 2024 | 33.23 | 33.80 | 32.99 | 33.02 | 32.78 | 142,700 |
| 16 ene 2024 | 34.32 | 34.67 | 33.75 | 33.81 | 33.57 | 155,900 |
| 12 ene 2024 | 35.22 | 35.70 | 34.62 | 34.70 | 34.45 | 81,400 |
| 11 ene 2024 | 34.94 | 35.13 | 34.34 | 34.74 | 34.49 | 154,300 |
| 10 ene 2024 | 34.65 | 35.09 | 34.35 | 35.09 | 34.84 | 114,200 |
| 09 ene 2024 | 34.90 | 34.97 | 34.49 | 34.86 | 34.61 | 91,000 |
| 08 ene 2024 | 34.79 | 35.39 | 34.37 | 35.28 | 35.03 | 150,000 |
| 05 ene 2024 | 34.65 | 35.45 | 34.65 | 35.04 | 34.79 | 208,600 |
| 04 ene 2024 | 35.54 | 35.65 | 34.90 | 35.00 | 34.75 | 122,200 |
| 03 ene 2024 | 36.67 | 36.67 | 35.30 | 35.36 | 35.11 | 221,900 |
| 02 ene 2024 | 36.38 | 37.18 | 36.05 | 36.76 | 36.50 | 154,400 |
| 29 dic 2023 | 37.70 | 37.70 | 36.63 | 36.65 | 36.39 | 183,100 |
| 28 dic 2023 | 38.16 | 38.45 | 37.62 | 37.70 | 37.43 | 101,600 |
| 27 dic 2023 | 38.59 | 39.12 | 38.33 | 38.37 | 38.09 | 101,300 |
| 26 dic 2023 | 38.45 | 38.87 | 38.01 | 38.72 | 38.44 | 74,200 |
| 22 dic 2023 | 38.08 | 38.89 | 38.03 | 38.48 | 38.20 | 137,700 |
| 21 dic 2023 | 37.18 | 37.95 | 36.51 | 37.66 | 37.39 | 263,100 |
| 20 dic 2023 | 37.75 | 38.10 | 36.62 | 36.87 | 36.61 | 314,400 |
| 19 dic 2023 | 36.62 | 37.76 | 36.62 | 37.69 | 37.42 | 129,700 |
| 18 dic 2023 | 35.93 | 36.59 | 35.53 | 36.32 | 36.06 | 136,300 |
| 15 dic 2023 | 35.66 | 36.00 | 35.34 | 35.59 | 35.33 | 812,300 |
| 14 dic 2023 | 35.80 | 36.18 | 35.28 | 35.38 | 35.13 | 176,400 |
| 13 dic 2023 | 34.48 | 35.28 | 33.79 | 35.21 | 34.96 | 303,500 |
| 12 dic 2023 | 34.44 | 34.79 | 34.18 | 34.52 | 34.27 | 158,100 |
| 11 dic 2023 | 34.62 | 34.80 | 33.93 | 34.28 | 34.03 | 179,100 |
| 08 dic 2023 | 34.27 | 34.81 | 34.21 | 34.48 | 34.23 | 137,000 |
| 07 dic 2023 | 34.67 | 35.21 | 34.39 | 34.56 | 34.31 | 113,700 |
| 06 dic 2023 | 34.52 | 35.40 | 34.52 | 34.65 | 34.40 | 102,400 |
| 05 dic 2023 | 35.00 | 35.33 | 34.36 | 34.47 | 34.22 | 104,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.