Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	MATX	110.00	113.88	110.00	113.36	4.36	364,375	5,699	102.44	123.74
2024-05-02	Z	MATX	107.40	109.92	106.6401	109.11	3.54	453,058	6,007	100.20	119.40
2024-05-01	Z	MATX	102.53	108.5699	100.50	105.48	-2.37	417,414	5,285	100.20	117.99
2024-04-30	Z	MATX	109.34	109.84	107.28	107.78	-2.27	211,089	3,146	93.28	116.99
2024-04-29	Z	MATX	109.52	110.41	108.555	110.00	1.08	158,579	2,916	98.95	122.60
2024-04-26	Z	MATX	109.11	110.66	108.71	108.94	-0.87	171,616	2,909	96.67	113.00
2024-04-25	Z	MATX	107.40	110.67	107.30	109.72	1.45	163,690	3,253	97.36	122.66
2024-04-24	Z	MATX	108.25	108.31	107.08	108.23	0.14	202,907	3,599	100.00	118.57
2024-04-23	Z	MATX	107.27	108.36	105.99	108.13	0.60	198,892	3,793	96.63	108.78
2024-04-22	Z	MATX	106.72	107.74	106.155	107.52	1.26	228,721	3,561	95.43	117.23
2024-04-19	Z	MATX	104.53	106.87	104.53	106.22	1.58	202,059	3,703	96.01	106.71
2024-04-18	Z	MATX	106.59	107.225	104.52	104.64	-1.44	248,385	4,074	100.00	118.88
2024-04-17	Z	MATX	108.65	108.74	105.65	105.97	-2.40	197,946	3,754	100.00	119.85
2024-04-16	Z	MATX	109.20	109.78	107.70	108.33	-1.555	207,427	3,673	107.80	120.75
2024-04-15	Z	MATX	112.26	112.48	109.44	109.75	-1.08	170,787	3,299	109.17	119.83
2024-04-12	Z	MATX	111.72	111.785	110.23	110.83	-1.555	142,553	3,056	103.00	111.04
2024-04-11	Z	MATX	112.91	113.075	110.78	112.41	3.67	247,024	3,863	103.00	122.63
2024-04-10	Z	MATX	107.54	109.42	107.00	108.85	-0.515	227,355	5,286	108.08	109.28
2024-04-09	Z	MATX	114.12	114.70	109.02	109.38	-4.03	196,322	3,712	108.00	115.00
2024-04-08	Z	MATX	112.06	113.83	111.82	113.27	1.80	215,243	3,391	112.71	113.22
2024-04-05	Z	MATX	109.93	111.7519	109.85	111.42	1.365	249,445	3,041	107.00	122.08
2024-04-04	Z	MATX	111.99	112.785	109.88	110.10	-0.93	162,821	3,268	108.00	110.06
2024-04-03	Z	MATX	107.94	111.90	107.94	111.03	3.52	233,778	3,415	103.00	121.57
2024-04-02	Z	MATX	110.28	110.84	105.26	107.37	-4.02	297,722	4,125	104.06	118.67
2024-04-01	Z	MATX	112.38	112.76	111.22	111.34	-1.07	168,526	3,200	110.50	115.00
2024-03-29	Z	MATX	111.08	113.855	111.08	112.40	1.175	0	0	111.82	113.04
2024-03-28	Z	MATX	111.08	113.855	111.08	112.40	1.175	233,243	3,214	111.82	113.04
2024-03-27	Z	MATX	109.94	111.84	109.39	111.17	2.345	196,494	3,218	110.40	111.62
2024-03-26	Z	MATX	110.02	110.40	108.36	108.83	-1.00	218,729	3,163	96.80	120.46
2024-03-25	Z	MATX	108.89	110.185	108.54	109.75	1.6775	167,697	2,519	97.39	115.00
2024-03-22	Z	MATX	108.40	108.60	107.51	108.04	-0.37	114,085	2,369	98.20	108.60
2024-03-21	Z	MATX	105.59	108.78	105.48	108.40	3.79	238,853	4,007	97.00	118.31
2024-03-20	Z	MATX	102.89	105.03	101.6491	104.64	0.95	225,373	4,077	100.50	116.49
2024-03-19	Z	MATX	102.39	104.175	102.10	103.73	1.29	267,612	3,059	91.91	113.97
2024-03-18	Z	MATX	105.31	105.62	102.235	102.49	-2.83	297,078	3,408	102.00	115.06
2024-03-15	Z	MATX	105.08	107.63	104.83	105.29	-0.30	585,853	4,541	104.69	119.40
2024-03-14	Z	MATX	106.14	106.95	104.625	105.53	-1.21	333,826	4,491	94.53	117.21
2024-03-13	Z	MATX	109.10	110.35	106.30	106.74	-2.535	176,156	3,417	106.38	107.36
2024-03-12	Z	MATX	108.41	109.55	107.135	109.28	0.74	219,336	3,910	108.81	109.81
2024-03-11	Z	MATX	105.88	108.65	105.74	108.51	2.46	264,461	4,825	102.00	121.00
2024-03-08	Z	MATX	107.59	108.85	105.42	106.01	-1.64	316,290	4,791	96.03	108.90
2024-03-07	Z	MATX	108.14	109.62	106.77	107.64	0.347	282,506	4,234	96.03	119.95
2024-03-06	Z	MATX	106.38	109.60	105.95	107.39	1.84	277,326	3,646	106.68	116.90
2024-03-05	Z	MATX	107.43	108.16	105.01	105.65	-2.60	318,039	5,273	95.55	105.82
2024-03-04	Z	MATX	109.58	111.36	107.715	108.24	-2.06	372,889	4,793	100.00	124.68
2024-03-01	Z	MATX	109.1921	110.545	108.495	110.20	-0.85	273,787	4,135	98.44	121.97
2024-02-29	Z	MATX	109.29	111.345	109.01	111.05	3.16	374,679	5,019	97.87	122.66
2024-02-28	Z	MATX	111.71	112.552	107.795	107.88	-4.99	391,799	5,286	100.00	111.17
2024-02-27	Z	MATX	113.86	114.685	112.745	112.83	-0.70	314,791	4,724	100.60	133.54
2024-02-26	Z	MATX	115.87	115.94	113.26	113.51	-2.88	312,813	5,393	111.80	130.80
2024-02-23	Z	MATX	115.03	117.9299	114.24	116.37	1.62	276,585	4,394	115.69	116.72
2024-02-22	Z	MATX	114.86	115.81	112.47	114.84	0.72	355,082	4,810	100.60	114.59
2024-02-21	Z	MATX	112.21	115.62	105.79	114.20	-1.53	698,083	9,463	102.00	134.56
2024-02-20	Z	MATX	116.04	116.56	113.49	115.62	-1.27	410,072	5,546	107.00	122.57
2024-02-19	Z	MATX	122.16	122.57	116.925	117.02	-5.297	0	0	105.56	133.51
2024-02-16	Z	MATX	122.16	122.57	116.925	117.02	-5.297	247,102	4,694	105.56	133.51
2024-02-15	Z	MATX	121.17	122.99	120.65	122.30	1.35	214,875	4,628	121.64	133.22
2024-02-14	Z	MATX	121.30	122.17	120.77	120.90	0.61	308,005	4,561	116.00	134.00
2024-02-13	Z	MATX	118.46	120.86	118.46	120.18	-0.51	255,880	4,309	116.00	127.80
2024-02-12	Z	MATX	119.62	121.84	119.62	120.70	1.259	218,145	3,761	110.50	122.00
2024-02-09	Z	MATX	118.80	119.96	117.54	119.58	0.92	210,084	3,522	119.00	120.05
2024-02-08	Z	MATX	115.99	118.815	115.68	118.58	2.017	232,238	3,762	107.93	118.97
2024-02-07	Z	MATX	113.10	117.235	113.10	116.66	2.92	229,835	3,718	115.00	129.28
2024-02-06	Z	MATX	113.14	114.30	112.6125	114.03	1.31	220,274	3,426	101.72	124.91