Matthews International Corporation - Price History

Monthly price history for MATW (Matthews International Corporation)

DateAdjusted priceReal price
March 2024 31.08 USD 31.08 USD
February 2024 28.82 USD 28.82 USD
January 2024 32.90 USD 32.90 USD
December 2023 36.65 USD 36.65 USD
November 2023 34.15 USD 34.15 USD
October 2023 35.20 USD 35.44 USD
September 2023 38.64 USD 38.91 USD
August 2023 41.89 USD 42.18 USD
July 2023 45.35 USD 45.90 USD
June 2023 42.11 USD 42.62 USD
May 2023 38.04 USD 38.50 USD
April 2023 37.19 USD 37.87 USD
March 2023 35.41 USD 36.06 USD
February 2023 37.47 USD 38.16 USD
January 2023 36.15 USD 37.04 USD
December 2022 29.71 USD 30.44 USD
November 2022 30.90 USD 31.66 USD
October 2022 26.04 USD 26.88 USD
September 2022 21.71 USD 22.41 USD
August 2022 24.23 USD 25.01 USD
July 2022 26.85 USD 27.95 USD
June 2022 27.54 USD 28.67 USD
May 2022 31.09 USD 32.36 USD
April 2022 28.43 USD 29.81 USD
March 2022 30.86 USD 32.36 USD
February 2022 31.65 USD 33.18 USD
January 2022 33.28 USD 35.12 USD
December 2021 34.75 USD 36.67 USD
November 2021 32.86 USD 34.67 USD
October 2021 32.38 USD 34.37 USD
September 2021 32.68 USD 34.69 USD
August 2021 34.89 USD 37.03 USD
July 2021 32.39 USD 34.60 USD
June 2021 33.67 USD 35.96 USD
May 2021 36.58 USD 39.07 USD
April 2021 38.54 USD 41.38 USD
March 2021 36.84 USD 39.55 USD
February 2021 33.25 USD 35.70 USD
January 2021 28.25 USD 30.53 USD
December 2020 27.21 USD 29.40 USD
November 2020 24.74 USD 26.73 USD
October 2020 20.05 USD 21.83 USD
September 2020 20.54 USD 22.36 USD
August 2020 20.12 USD 21.90 USD
July 2020 19.84 USD 21.60 USD
June 2020 17.37 USD 19.10 USD
May 2020 18.83 USD 20.70 USD
April 2020 21.58 USD 23.94 USD
March 2020 21.81 USD 24.19 USD
February 2020 26.65 USD 29.56 USD
January 2020 33.65 USD 37.32 USD
December 2019 34.22 USD 38.17 USD
November 2019 34.38 USD 38.35 USD
October 2019 32.96 USD 36.98 USD
September 2019 31.54 USD 35.39 USD
August 2019 26.12 USD 29.31 USD
July 2019 30.25 USD 34.15 USD
June 2019 30.87 USD 34.85 USD
May 2019 30.14 USD 34.03 USD
April 2019 35.29 USD 40.06 USD
March 2019 32.55 USD 36.95 USD
February 2019 35.04 USD 39.77 USD
January 2019 39.02 USD 44.49 USD
December 2018 35.63 USD 40.62 USD
November 2018 36.95 USD 42.13 USD
October 2018 36.33 USD 41.62 USD
September 2018 43.78 USD 50.15 USD
August 2018 45.31 USD 51.90 USD
July 2018 45.88 USD 52.55 USD
June 2018 51.16 USD 58.80 USD
May 2018 47.85 USD 55.00 USD
April 2018 42.76 USD 49.15 USD
March 2018 43.86 USD 50.60 USD
February 2018 44.42 USD 51.25 USD
January 2018 48.37 USD 56.00 USD
December 2017 45.61 USD 52.80 USD
November 2017 48.93 USD 56.65 USD
October 2017 54.09 USD 62.85 USD
September 2017 53.58 USD 62.25 USD
August 2017 51.86 USD 60.25 USD
July 2017 56.42 USD 65.55 USD
June 2017 52.58 USD 61.25 USD
May 2017 54.72 USD 63.75 USD
April 2017 58.84 USD 68.55 USD
March 2017 57.93 USD 67.65 USD
February 2017 56.39 USD 65.85 USD
January 2017 57.62 USD 67.45 USD
December 2016 65.65 USD 76.85 USD
November 2016 62.14 USD 72.75 USD
October 2016 51.05 USD 59.90 USD
September 2016 51.78 USD 60.76 USD
August 2016 52.42 USD 61.51 USD
July 2016 51.23 USD 60.11 USD
June 2016 47.30 USD 55.64 USD
May 2016 46.64 USD 54.87 USD
April 2016 44.75 USD 52.64 USD
March 2016 43.63 USD 51.47 USD
February 2016 40.15 USD 47.37 USD
January 2016 42.30 USD 49.91 USD
December 2015 45.16 USD 53.45 USD
November 2015 50.54 USD 59.81 USD
October 2015 48.65 USD 57.73 USD
September 2015 41.27 USD 48.97 USD
August 2015 42.80 USD 50.78 USD
July 2015 45.38 USD 53.85 USD
June 2015 44.68 USD 53.14 USD
May 2015 41.74 USD 49.65 USD
April 2015 40.80 USD 48.53 USD
March 2015 43.19 USD 51.51 USD
February 2015 40.56 USD 48.37 USD
January 2015 38.85 USD 46.33 USD
December 2014 40.70 USD 48.67 USD
November 2014 38.53 USD 46.07 USD
October 2014 38.43 USD 46.08 USD
September 2014 36.60 USD 43.89 USD
August 2014 38.49 USD 46.15 USD
July 2014 36.27 USD 43.49 USD
June 2014 34.58 USD 41.57 USD
May 2014 34.11 USD 41.00 USD
April 2014 33.56 USD 40.35 USD
March 2014 33.86 USD 40.81 USD
February 2014 34.04 USD 41.03 USD
January 2014 35.28 USD 42.52 USD
December 2013 35.26 USD 42.61 USD
November 2013 34.90 USD 42.18 USD
October 2013 33.50 USD 40.60 USD
September 2013 31.42 USD 38.08 USD
August 2013 30.45 USD 36.90 USD
July 2013 31.92 USD 38.68 USD
June 2013 31.03 USD 37.70 USD
May 2013 31.57 USD 38.35 USD
April 2013 30.30 USD 36.81 USD
March 2013 28.66 USD 34.92 USD
February 2013 27.08 USD 33.00 USD
January 2013 26.89 USD 32.76 USD
December 2012 26.27 USD 32.10 USD
November 2012 24.75 USD 30.25 USD
October 2012 23.46 USD 28.77 USD
September 2012 24.32 USD 29.82 USD
August 2012 24.40 USD 29.93 USD
July 2012 23.65 USD 29.00 USD
June 2012 26.41 USD 32.49 USD
May 2012 24.48 USD 30.12 USD
April 2012 24.39 USD 30.00 USD
March 2012 25.64 USD 31.64 USD
February 2012 25.14 USD 31.02 USD
January 2012 26.64 USD 32.96 USD
December 2011 25.40 USD 31.43 USD
November 2011 26.81 USD 33.17 USD
October 2011 28.40 USD 35.14 USD
September 2011 24.77 USD 30.73 USD
August 2011 26.93 USD 33.41 USD
July 2011 29.18 USD 36.19 USD
June 2011 32.31 USD 40.17 USD
May 2011 31.44 USD 39.09 USD
April 2011 32.29 USD 40.14 USD
March 2011 30.95 USD 38.55 USD
February 2011 29.82 USD 37.15 USD
January 2011 28.45 USD 35.44 USD
December 2010 28.02 USD 34.98 USD
November 2010 26.01 USD 32.48 USD
October 2010 26.45 USD 33.02 USD
September 2010 28.26 USD 35.36 USD
August 2010 25.16 USD 31.48 USD
July 2010 28.86 USD 36.11 USD
June 2010 23.35 USD 29.28 USD
May 2010 25.82 USD 32.38 USD
April 2010 27.91 USD 35.00 USD
March 2010 28.26 USD 35.50 USD
February 2010 26.68 USD 33.52 USD
January 2010 26.94 USD 33.85 USD
December 2009 28.14 USD 35.43 USD
November 2009 27.52 USD 34.64 USD
October 2009 29.18 USD 36.73 USD
September 2009 28.05 USD 35.38 USD
August 2009 27.62 USD 34.84 USD
July 2009 24.79 USD 31.26 USD
June 2009 24.63 USD 31.12 USD
May 2009 22.59 USD 28.55 USD
April 2009 24.78 USD 31.32 USD
March 2009 22.75 USD 28.81 USD
February 2009 27.43 USD 34.74 USD
January 2009 30.75 USD 38.94 USD
December 2008 28.92 USD 36.68 USD
November 2008 32.19 USD 40.83 USD
October 2008 35.18 USD 44.63 USD
September 2008 39.94 USD 50.74 USD
August 2008 39.53 USD 50.23 USD
July 2008 39.28 USD 49.91 USD
June 2008 35.58 USD 45.26 USD
May 2008 37.43 USD 47.61 USD
April 2008 38.82 USD 49.44 USD
March 2008 37.88 USD 48.25 USD
February 2008 35.22 USD 44.86 USD
January 2008 38.37 USD 48.87 USD
December 2007 36.75 USD 46.87 USD
November 2007 34.61 USD 44.14 USD
October 2007 35.74 USD 45.57 USD
September 2007 34.30 USD 43.80 USD
August 2007 33.79 USD 43.14 USD
July 2007 29.96 USD 38.26 USD
June 2007 34.10 USD 43.61 USD
May 2007 34.57 USD 44.21 USD
April 2007 32.97 USD 42.16 USD
March 2007 31.79 USD 40.70 USD
February 2007 31.25 USD 40.01 USD
January 2007 31.67 USD 40.55 USD
December 2006 30.69 USD 39.35 USD
November 2006 31.24 USD 40.05 USD
October 2006 29.96 USD 38.42 USD
September 2006 28.65 USD 36.79 USD
August 2006 27.73 USD 35.60 USD
July 2006 26.75 USD 34.34 USD
June 2006 26.81 USD 34.47 USD
May 2006 27.03 USD 34.76 USD
April 2006 27.03 USD 34.80 USD
March 2006 29.71 USD 38.26 USD
February 2006 28.84 USD 37.14 USD
January 2006 29.04 USD 37.39 USD
December 2005 28.24 USD 36.41 USD
November 2005 30.47 USD 39.29 USD
October 2005 27.88 USD 35.94 USD
September 2005 29.28 USD 37.80 USD
August 2005 30.98 USD 40.00 USD
July 2005 30.21 USD 39.00 USD
June 2005 30.14 USD 38.96 USD
May 2005 28.62 USD 36.99 USD
April 2005 27.46 USD 35.49 USD
March 2005 25.31 USD 32.76 USD
February 2005 26.87 USD 34.78 USD
January 2005 26.82 USD 34.71 USD
December 2004 28.40 USD 36.80 USD
November 2004 28.45 USD 36.87 USD
October 2004 25.85 USD 33.51 USD
September 2004 26.11 USD 33.88 USD
August 2004 27.24 USD 35.35 USD
July 2004 26.35 USD 34.20 USD
June 2004 25.35 USD 32.94 USD
May 2004 24.36 USD 31.65 USD
April 2004 23.48 USD 30.51 USD
March 2004 25.52 USD 33.20 USD
February 2004 23.95 USD 31.16 USD
January 2004 23.07 USD 30.01 USD
December 2003 22.72 USD 29.59 USD
November 2003 21.86 USD 28.47 USD
October 2003 20.72 USD 26.99 USD
September 2003 20.25 USD 26.42 USD
August 2003 20.37 USD 26.57 USD
July 2003 19.75 USD 25.76 USD
June 2003 18.96 USD 24.76 USD
May 2003 18.40 USD 24.03 USD
April 2003 18.11 USD 23.65 USD
March 2003 17.67 USD 23.10 USD
February 2003 17.42 USD 22.78 USD
January 2003 17.47 USD 22.84 USD
December 2002 17.06 USD 22.33 USD
November 2002 17.42 USD 22.80 USD
October 2002 17.84 USD 23.35 USD
September 2002 17.83 USD 23.37 USD
August 2002 18.51 USD 24.25 USD
July 2002 17.93 USD 23.50 USD
June 2002 17.80 USD 23.35 USD
May 2002 19.06 USD 25.00 USD
April 2002 20.81 USD 27.30 USD
March 2002 19.11 USD 25.10 USD
February 2002 18.42 USD 24.19 USD
January 2002 18.92 USD 24.84 USD
December 2001 18.70 USD 24.58 USD
November 2001 18.33 USD 24.10 USD
October 2001 17.53 USD 23.05 USD
September 2001 16.76 USD 22.06 USD
August 2001 16.75 USD 44.10 USD
July 2001 16.54 USD 43.53 USD
June 2001 16.68 USD 43.97 USD
May 2001 13.29 USD 35.02 USD
April 2001 12.80 USD 33.74 USD
March 2001 12.40 USD 32.72 USD
February 2001 11.79 USD 31.13 USD
January 2001 11.75 USD 31.00 USD
December 2000 11.94 USD 31.56 USD
November 2000 10.92 USD 28.88 USD
October 2000 10.21 USD 27.00 USD
September 2000 11.09 USD 29.38 USD
August 2000 10.95 USD 29.00 USD
July 2000 10.57 USD 28.00 USD
June 2000 10.93 USD 29.00 USD
May 2000 9.42 USD 25.00 USD
April 2000 8.67 USD 23.00 USD
March 2000 8.51 USD 22.63 USD
February 2000 9.10 USD 24.19 USD
January 2000 8.74 USD 23.25 USD
December 1999 10.32 USD 27.50 USD
November 1999 8.73 USD 23.25 USD
October 1999 9.43 USD 25.13 USD
September 1999 11.29 USD 30.13 USD
August 1999 10.16 USD 27.13 USD
July 1999 11.43 USD 30.50 USD
June 1999 11.08 USD 29.63 USD
May 1999 10.85 USD 29.00 USD
April 1999 9.96 USD 26.63 USD
March 1999 10.22 USD 27.38 USD
February 1999 10.69 USD 28.63 USD
January 1999 10.55 USD 28.25 USD
December 1998 11.74 USD 31.50 USD
November 1998 11.19 USD 30.00 USD
October 1998 10.30 USD 27.63 USD
September 1998 9.31 USD 25.00 USD
August 1998 9.17 USD 24.63 USD
July 1998 8.19 USD 22.00 USD
June 1998 9.13 USD 24.56 USD
May 1998 9.23 USD 49.69 USD
April 1998 8.55 USD 46.00 USD
March 1998 7.42 USD 40.00 USD
February 1998 7.79 USD 42.00 USD
January 1998 7.94 USD 42.81 USD
December 1997 8.14 USD 44.00 USD
November 1997 7.89 USD 42.63 USD
October 1997 7.87 USD 42.50 USD
September 1997 7.34 USD 39.75 USD
August 1997 7.16 USD 38.75 USD
July 1997 7.41 USD 40.13 USD
June 1997 6.73 USD 36.50 USD
May 1997 6.31 USD 34.25 USD
April 1997 5.39 USD 29.25 USD
March 1997 5.61 USD 30.44 USD
February 1997 5.24 USD 28.50 USD
January 1997 5.22 USD 28.38 USD
December 1996 5.19 USD 28.25 USD
November 1996 5.25 USD 28.63 USD
October 1996 5.43 USD 29.63 USD
September 1996 5.18 USD 28.25 USD
August 1996 5.53 USD 30.25 USD
July 1996 5.07 USD 27.75 USD
June 1996 5.03 USD 27.50 USD
May 1996 5.11 USD 28.00 USD
April 1996 5.11 USD 28.00 USD
March 1996 4.88 USD 26.75 USD
February 1996 4.50 USD 24.75 USD
January 1996 3.91 USD 21.50 USD
December 1995 3.55 USD 19.50 USD
November 1995 3.49 USD 19.25 USD
October 1995 3.67 USD 20.25 USD
September 1995 3.65 USD 20.13 USD
August 1995 3.63 USD 20.13 USD
July 1995 3.57 USD 19.75 USD
June 1995 3.39 USD 18.75 USD
May 1995 2.97 USD 16.50 USD
April 1995 2.88 USD 16.00 USD
March 1995 2.79 USD 15.50 USD
February 1995 2.69 USD 15.00 USD
January 1995 2.42 USD 13.50 USD
December 1994 2.46 USD 13.75 USD
November 1994 2.77 USD 15.50 USD
October 1994 2.72 USD 15.25 USD
September 1994 2.70 USD 15.13 USD
August 1994 2.80 USD 15.75 USD
July 1994 2.75 USD 15.50 USD

MATW

List: Champions

Price: 31.08USD

52 week price:
27.37
48.86

Dividend Yield: 3.36%

5-year range yield:
1.99%
3.89%

Forward Dividend Yield: 3.14%

Payout Ratio: 89.72%

Payout Ratio Range:
-34.40%
210.37%

Dividend Per Share: 0.96 USD

Earnings Per Share: 1.07 USD

P/E Ratio: 27.37

Exchange: NMS

Sector: Industrials

Industry: Conglomerates

Volume: 116496

Ebitda: 35.0 million

Market Capitalization: 876.0 million

Average Dividend Frequency: 4

Years Paying Dividends: 31

DGR3: 2.98%

DGR5: 3.74%

DGR10: 7.88%

DGR20: 9.85%

Links: