Matthews International Corporation - Price History
Monthly price history for MATW (Matthews International Corporation)
Date | Adjusted price | Real 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
Dividend Yield: 3.36%
Forward Dividend Yield: 3.14%
Payout Ratio: 89.72%
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 millionMarket Capitalization: 876.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 2.98%
DGR5: 3.74%
DGR10: 7.88%
DGR20: 9.85%