기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Matson Inc | MATX | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
109.52 | 108.555 | 110.41 | 108.94 |
MATX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 106.72 | 110.67 | 105.99 | 108.42 | 192,635 | 2.99 | 2.80% |
1개월 | 112.38 | 114.70 | 104.52 | 109.10 | 205,393 | -2.67 | -2.38% |
3개월 | 112.52 | 122.99 | 101.6491 | 110.73 | 257,289 | -2.81 | -2.50% |
6개월 | 89.99 | 122.99 | 82.6831 | 106.95 | 284,018 | 19.72 | 21.91% |
1년 | 67.61 | 122.99 | 62.7101 | 95.14 | 257,948 | 42.10 | 62.27% |
3년 | 65.61 | 125.34 | 56.64 | 82.80 | 329,400 | 44.10 | 67.22% |
5년 | 38.01 | 125.34 | 23.75 | 71.31 | 283,613 | 71.70 | 188.63% |
MATX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 108.94 | -0.78 | -0.71% | 109.11 | 110.66 | 108.71 | 171,616 |
26 4월(4) 2024 | 109.72 | 1.49 | 1.38% | 107.40 | 110.67 | 107.30 | 163,690 |
25 4월(4) 2024 | 108.23 | 0.10 | 0.09% | 108.25 | 108.31 | 107.08 | 202,907 |
24 4월(4) 2024 | 108.13 | 0.61 | 0.57% | 107.27 | 108.36 | 105.99 | 197,678 |
23 4월(4) 2024 | 107.52 | 1.30 | 1.22% | 106.72 | 107.74 | 106.155 | 228,721 |
20 4월(4) 2024 | 106.22 | 1.58 | 1.51% | 104.53 | 106.87 | 104.53 | 202,061 |
19 4월(4) 2024 | 104.64 | -1.33 | -1.26% | 106.59 | 107.225 | 104.52 | 248,385 |
18 4월(4) 2024 | 105.97 | -2.36 | -2.18% | 108.65 | 108.74 | 105.65 | 197,846 |
17 4월(4) 2024 | 108.33 | -1.46 | -1.33% | 109.20 | 109.78 | 107.70 | 207,427 |
16 4월(4) 2024 | 109.79 | -1.04 | -0.94% | 111.39 | 112.48 | 109.37 | 167,736 |
13 4월(4) 2024 | 110.83 | -1.58 | -1.41% | 111.72 | 112.86 | 110.23 | 142,553 |
12 4월(4) 2024 | 112.41 | 3.56 | 3.27% | 112.91 | 113.075 | 110.78 | 241,938 |
11 4월(4) 2024 | 108.85 | -0.53 | -0.48% | 107.54 | 109.42 | 107.00 | 226,714 |
10 4월(4) 2024 | 109.38 | -3.89 | -3.43% | 114.12 | 114.70 | 109.02 | 195,536 |
09 4월(4) 2024 | 113.27 | 1.85 | 1.66% | 112.06 | 113.83 | 111.82 | 215,243 |
06 4월(4) 2024 | 111.42 | 1.32 | 1.20% | 109.93 | 111.7519 | 109.50 | 249,445 |
05 4월(4) 2024 | 110.10 | -0.93 | -0.84% | 111.99 | 112.785 | 109.88 | 162,821 |
04 4월(4) 2024 | 111.03 | 3.66 | 3.41% | 107.94 | 111.90 | 107.81 | 233,778 |
03 4월(4) 2024 | 107.37 | -3.97 | -3.57% | 110.28 | 110.84 | 105.26 | 297,722 |
02 4월(4) 2024 | 111.34 | -1.06 | -0.94% | 112.38 | 112.76 | 111.22 | 168,526 |