Matthews International Corporat - Price History
Monthly price history for MATW (Matthews International Corporat)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $29.89 | $29.89 |
| March 2024 | $31.08 | $31.08 |
| February 2024 | $28.94 | $28.94 |
| January 2024 | $32.66 | $32.90 |
| December 2023 | $36.39 | $36.65 |
| November 2023 | $33.90 | $34.15 |
| October 2023 | $34.94 | $35.44 |
| September 2023 | $38.36 | $38.91 |
| August 2023 | $41.59 | $42.18 |
| July 2023 | $45.03 | $45.90 |
| June 2023 | $41.81 | $42.62 |
| May 2023 | $37.77 | $38.50 |
| April 2023 | $36.92 | $37.87 |
| March 2023 | $35.16 | $36.06 |
| February 2023 | $37.20 | $38.16 |
| January 2023 | $35.89 | $37.04 |
| December 2022 | $29.50 | $30.44 |
| November 2022 | $30.68 | $31.66 |
| October 2022 | $25.86 | $26.88 |
| September 2022 | $21.56 | $22.41 |
| August 2022 | $24.06 | $25.01 |
| July 2022 | $26.66 | $27.95 |
| June 2022 | $27.34 | $28.67 |
| May 2022 | $30.86 | $32.36 |
| April 2022 | $28.23 | $29.81 |
| March 2022 | $30.64 | $32.36 |
| February 2022 | $31.42 | $33.18 |
| January 2022 | $33.04 | $35.12 |
| December 2021 | $34.50 | $36.67 |
| November 2021 | $32.62 | $34.67 |
| October 2021 | $32.15 | $34.37 |
| September 2021 | $32.45 | $34.69 |
| August 2021 | $34.64 | $37.03 |
| July 2021 | $32.16 | $34.60 |
| June 2021 | $33.42 | $35.96 |
| May 2021 | $36.31 | $39.07 |
| April 2021 | $38.27 | $41.38 |
| March 2021 | $36.57 | $39.55 |
| February 2021 | $33.01 | $35.70 |
| January 2021 | $28.05 | $30.53 |
| December 2020 | $27.01 | $29.40 |
| November 2020 | $24.56 | $26.73 |
| October 2020 | $19.91 | $21.83 |
| September 2020 | $20.39 | $22.36 |
| August 2020 | $19.97 | $21.90 |
| July 2020 | $19.70 | $21.60 |
| June 2020 | $17.25 | $19.10 |
| May 2020 | $18.69 | $20.70 |
| April 2020 | $21.43 | $23.94 |
| March 2020 | $21.65 | $24.19 |
| February 2020 | $26.46 | $29.56 |
| January 2020 | $33.40 | $37.32 |
| December 2019 | $33.98 | $38.17 |
| November 2019 | $34.14 | $38.35 |
| October 2019 | $32.72 | $36.98 |
| September 2019 | $31.32 | $35.39 |
| August 2019 | $25.94 | $29.31 |
| July 2019 | $30.03 | $34.15 |
| June 2019 | $30.65 | $34.85 |
| May 2019 | $29.93 | $34.03 |
| April 2019 | $35.04 | $40.06 |
| March 2019 | $32.32 | $36.95 |
| February 2019 | $34.79 | $39.77 |
| January 2019 | $38.74 | $44.49 |
| December 2018 | $35.37 | $40.62 |
| November 2018 | $36.69 | $42.13 |
| October 2018 | $36.07 | $41.62 |
| September 2018 | $43.47 | $50.15 |
| August 2018 | $44.98 | $51.90 |
| July 2018 | $45.55 | $52.55 |
| June 2018 | $50.79 | $58.80 |
| May 2018 | $47.51 | $55 |
| April 2018 | $42.45 | $49.15 |
| March 2018 | $43.54 | $50.60 |
| February 2018 | $44.10 | $51.25 |
| January 2018 | $48.02 | $56 |
| December 2017 | $45.28 | $52.80 |
| November 2017 | $48.58 | $56.65 |
| October 2017 | $53.70 | $62.85 |
| September 2017 | $53.19 | $62.25 |
| August 2017 | $51.48 | $60.25 |
| July 2017 | $56.01 | $65.55 |
| June 2017 | $52.20 | $61.25 |
| May 2017 | $54.33 | $63.75 |
| April 2017 | $58.42 | $68.55 |
| March 2017 | $57.52 | $67.65 |
| February 2017 | $55.99 | $65.85 |
| January 2017 | $57.20 | $67.45 |
| December 2016 | $65.18 | $76.85 |
| November 2016 | $61.70 | $72.75 |
| October 2016 | $50.68 | $59.90 |
| September 2016 | $51.41 | $60.76 |
| August 2016 | $52.04 | $61.51 |
| July 2016 | $50.86 | $60.11 |
| June 2016 | $46.96 | $55.64 |
| May 2016 | $46.31 | $54.87 |
| April 2016 | $44.43 | $52.64 |
| March 2016 | $43.31 | $51.47 |
| February 2016 | $39.86 | $47.37 |
| January 2016 | $42 | $49.91 |
| December 2015 | $44.84 | $53.45 |
| November 2015 | $50.18 | $59.81 |
| October 2015 | $48.30 | $57.73 |
| September 2015 | $40.98 | $48.97 |
| August 2015 | $42.49 | $50.78 |
| July 2015 | $45.06 | $53.85 |
| June 2015 | $44.36 | $53.14 |
| May 2015 | $41.44 | $49.65 |
| April 2015 | $40.51 | $48.53 |
| March 2015 | $42.88 | $51.51 |
| February 2015 | $40.27 | $48.37 |
| January 2015 | $38.57 | $46.33 |
| December 2014 | $40.41 | $48.67 |
| November 2014 | $38.25 | $46.07 |
| October 2014 | $38.15 | $46.08 |
| September 2014 | $36.34 | $43.89 |
| August 2014 | $38.21 | $46.15 |
| July 2014 | $36.01 | $43.49 |
| June 2014 | $34.33 | $41.57 |
| May 2014 | $33.86 | $41 |
| April 2014 | $33.32 | $40.35 |
| March 2014 | $33.61 | $40.81 |
| February 2014 | $33.80 | $41.03 |
| January 2014 | $35.02 | $42.52 |
| December 2013 | $35 | $42.61 |
| November 2013 | $34.65 | $42.18 |
| October 2013 | $33.26 | $40.60 |
| September 2013 | $31.20 | $38.08 |
| August 2013 | $30.23 | $36.90 |
| July 2013 | $31.69 | $38.68 |
| June 2013 | $30.81 | $37.70 |
| May 2013 | $31.34 | $38.35 |
| April 2013 | $30.08 | $36.81 |
| March 2013 | $28.45 | $34.92 |
| February 2013 | $26.89 | $33 |
| January 2013 | $26.69 | $32.76 |
| December 2012 | $26.08 | $32.10 |
| November 2012 | $24.57 | $30.25 |
| October 2012 | $23.29 | $28.77 |
| September 2012 | $24.14 | $29.82 |
| August 2012 | $24.23 | $29.93 |
| July 2012 | $23.48 | $29 |
| June 2012 | $26.22 | $32.49 |
| May 2012 | $24.31 | $30.12 |
| April 2012 | $24.21 | $30 |
| March 2012 | $25.46 | $31.64 |
| February 2012 | $24.96 | $31.02 |
| January 2012 | $26.45 | $32.96 |
| December 2011 | $25.22 | $31.43 |
| November 2011 | $26.62 | $33.17 |
| October 2011 | $28.20 | $35.14 |
| September 2011 | $24.60 | $30.73 |
| August 2011 | $26.74 | $33.41 |
| July 2011 | $28.97 | $36.19 |
| June 2011 | $32.08 | $40.17 |
| May 2011 | $31.22 | $39.09 |
| April 2011 | $32.06 | $40.14 |
| March 2011 | $30.72 | $38.55 |
| February 2011 | $29.61 | $37.15 |
| January 2011 | $28.24 | $35.44 |
| December 2010 | $27.82 | $34.98 |
| November 2010 | $25.83 | $32.48 |
| October 2010 | $26.26 | $33.02 |
| September 2010 | $28.05 | $35.36 |
| August 2010 | $24.98 | $31.48 |
| July 2010 | $28.65 | $36.11 |
| June 2010 | $23.18 | $29.28 |
| May 2010 | $25.64 | $32.38 |
| April 2010 | $27.71 | $35 |
| March 2010 | $28.05 | $35.50 |
| February 2010 | $26.49 | $33.52 |
| January 2010 | $26.75 | $33.85 |
| December 2009 | $27.94 | $35.43 |
| November 2009 | $27.32 | $34.64 |
| October 2009 | $28.97 | $36.73 |
| September 2009 | $27.85 | $35.38 |
| August 2009 | $27.43 | $34.84 |
| July 2009 | $24.61 | $31.26 |
| June 2009 | $24.45 | $31.12 |
| May 2009 | $22.43 | $28.55 |
| April 2009 | $24.60 | $31.32 |
| March 2009 | $22.59 | $28.81 |
| February 2009 | $27.24 | $34.74 |
| January 2009 | $30.53 | $38.94 |
| December 2008 | $28.71 | $36.68 |
| November 2008 | $31.96 | $40.83 |
| October 2008 | $34.93 | $44.63 |
| September 2008 | $39.65 | $50.74 |
| August 2008 | $39.25 | $50.23 |
| July 2008 | $39 | $49.91 |
| June 2008 | $35.32 | $45.26 |
| May 2008 | $37.16 | $47.61 |
| April 2008 | $38.54 | $49.44 |
| March 2008 | $37.61 | $48.25 |
| February 2008 | $34.97 | $44.86 |
| January 2008 | $38.10 | $48.87 |
| December 2007 | $36.49 | $46.87 |
| November 2007 | $34.36 | $44.14 |
| October 2007 | $35.48 | $45.57 |
| September 2007 | $34.06 | $43.80 |
| August 2007 | $33.54 | $43.14 |
| July 2007 | $29.75 | $38.26 |
| June 2007 | $33.86 | $43.61 |
| May 2007 | $34.32 | $44.21 |
| April 2007 | $32.73 | $42.16 |
| March 2007 | $31.56 | $40.70 |
| February 2007 | $31.02 | $40.01 |
| January 2007 | $31.44 | $40.55 |
| December 2006 | $30.47 | $39.35 |
| November 2006 | $31.01 | $40.05 |
| October 2006 | $29.75 | $38.42 |
| September 2006 | $28.45 | $36.79 |
| August 2006 | $27.53 | $35.60 |
| July 2006 | $26.55 | $34.34 |
| June 2006 | $26.61 | $34.47 |
| May 2006 | $26.84 | $34.76 |
| April 2006 | $26.83 | $34.80 |
| March 2006 | $29.50 | $38.26 |
| February 2006 | $28.64 | $37.14 |
| January 2006 | $28.83 | $37.39 |
| December 2005 | $28.04 | $36.41 |
| November 2005 | $30.26 | $39.29 |
| October 2005 | $27.68 | $35.94 |
| September 2005 | $29.07 | $37.80 |
| August 2005 | $30.76 | $40 |
| July 2005 | $29.99 | $39 |
| June 2005 | $29.92 | $38.96 |
| May 2005 | $28.41 | $36.99 |
| April 2005 | $27.26 | $35.49 |
| March 2005 | $25.13 | $32.76 |
| February 2005 | $26.68 | $34.78 |
| January 2005 | $26.62 | $34.71 |
| December 2004 | $28.19 | $36.80 |
| November 2004 | $28.24 | $36.87 |
| October 2004 | $25.67 | $33.50 |
| September 2004 | $25.92 | $33.88 |
| August 2004 | $27.04 | $35.35 |
| July 2004 | $26.16 | $34.20 |
| June 2004 | $25.17 | $32.94 |
| May 2004 | $24.19 | $31.65 |
| April 2004 | $23.32 | $30.51 |
| March 2004 | $25.34 | $33.20 |
| February 2004 | $23.78 | $31.16 |
| January 2004 | $22.90 | $30.01 |
| December 2003 | $22.55 | $29.59 |
| November 2003 | $21.70 | $28.47 |
| October 2003 | $20.57 | $26.99 |
| September 2003 | $20.11 | $26.42 |
| August 2003 | $20.22 | $26.57 |
| July 2003 | $19.60 | $25.76 |
| June 2003 | $18.82 | $24.76 |
| May 2003 | $18.27 | $24.03 |
| April 2003 | $17.98 | $23.65 |
| March 2003 | $17.54 | $23.10 |
| February 2003 | $17.30 | $22.78 |
| January 2003 | $17.34 | $22.84 |
| December 2002 | $16.94 | $22.33 |
| November 2002 | $17.29 | $22.80 |
| October 2002 | $17.71 | $23.35 |
| September 2002 | $17.70 | $23.37 |
| August 2002 | $18.37 | $24.25 |
| July 2002 | $17.80 | $23.50 |
| June 2002 | $17.67 | $23.35 |
| May 2002 | $18.92 | $25 |
| April 2002 | $20.66 | $27.30 |
| March 2002 | $18.98 | $25.10 |
| February 2002 | $18.29 | $24.19 |
| January 2002 | $18.78 | $24.84 |
| December 2001 | $18.56 | $24.58 |
| November 2001 | $18.20 | $24.10 |
| October 2001 | $17.41 | $23.05 |
| September 2001 | $16.64 | $22.06 |
| August 2001 | $16.63 | $44.10 |
| July 2001 | $16.42 | $43.53 |
| June 2001 | $16.56 | $43.97 |
| May 2001 | $13.19 | $35.02 |
| April 2001 | $12.71 | $33.74 |
| March 2001 | $12.31 | $32.72 |
| February 2001 | $11.71 | $31.12 |
| January 2001 | $11.66 | $31 |
| December 2000 | $11.85 | $31.56 |
| November 2000 | $10.84 | $28.88 |
| October 2000 | $10.14 | $27 |
| September 2000 | $11.01 | $29.38 |
| August 2000 | $10.87 | $29 |
| July 2000 | $10.50 | $28 |
| June 2000 | $10.85 | $29 |
| May 2000 | $9.36 | $25 |
| April 2000 | $8.61 | $23 |
| March 2000 | $8.45 | $22.62 |
| February 2000 | $9.03 | $24.19 |
| January 2000 | $8.68 | $23.25 |
| December 1999 | $10.25 | $27.50 |
| November 1999 | $8.66 | $23.25 |
| October 1999 | $9.36 | $25.12 |
| September 1999 | $11.20 | $30.12 |
| August 1999 | $10.09 | $27.12 |
| July 1999 | $11.34 | $30.50 |
| June 1999 | $11 | $29.62 |
| May 1999 | $10.77 | $29 |
| April 1999 | $9.89 | $26.62 |
| March 1999 | $10.15 | $27.38 |
| February 1999 | $10.61 | $28.62 |
| January 1999 | $10.48 | $28.25 |
| December 1998 | $11.66 | $31.50 |
| November 1998 | $11.10 | $30 |
| October 1998 | $10.23 | $27.62 |
| September 1998 | $9.24 | $25 |
| August 1998 | $9.10 | $24.62 |
| July 1998 | $8.13 | $22 |
| June 1998 | $9.06 | $24.56 |
| May 1998 | $9.17 | $49.69 |
| April 1998 | $8.49 | $46 |
| March 1998 | $7.36 | $40 |
| February 1998 | $7.73 | $42 |
| January 1998 | $7.88 | $42.81 |
| December 1997 | $8.08 | $44 |
| November 1997 | $7.83 | $42.62 |
| October 1997 | $7.81 | $42.50 |
| September 1997 | $7.29 | $39.75 |
| August 1997 | $7.10 | $38.75 |
| July 1997 | $7.36 | $40.12 |
| June 1997 | $6.68 | $36.50 |
| May 1997 | $6.27 | $34.25 |
| April 1997 | $5.35 | $29.25 |
| March 1997 | $5.57 | $30.44 |
| February 1997 | $5.20 | $28.50 |
| January 1997 | $5.18 | $28.38 |
| December 1996 | $5.16 | $28.25 |
| November 1996 | $5.21 | $28.62 |
| October 1996 | $5.39 | $29.62 |
| September 1996 | $5.14 | $28.25 |
| August 1996 | $5.49 | $30.25 |
| July 1996 | $5.04 | $27.75 |
| June 1996 | $4.99 | $27.50 |
| May 1996 | $5.07 | $28 |
| April 1996 | $5.07 | $28 |
| March 1996 | $4.84 | $26.75 |
| February 1996 | $4.47 | $24.75 |
| January 1996 | $3.88 | $21.50 |
| December 1995 | $3.52 | $19.50 |
| November 1995 | $3.46 | $19.25 |
| October 1995 | $3.64 | $20.25 |
| September 1995 | $3.62 | $20.12 |
| August 1995 | $3.61 | $20.12 |
| July 1995 | $3.54 | $19.75 |
| June 1995 | $3.36 | $18.75 |
| May 1995 | $2.95 | $16.50 |
| April 1995 | $2.86 | $16 |
| March 1995 | $2.77 | $15.50 |
| February 1995 | $2.67 | $15 |
| January 1995 | $2.40 | $13.50 |
| December 1994 | $2.45 | $13.75 |
| November 1994 | $2.75 | $15.50 |
| October 1994 | $2.70 | $15.25 |
| September 1994 | $2.68 | $15.12 |
| August 1994 | $2.78 | $15.75 |
| July 1994 | $2.74 | $15.50 |
MATW
List: Champions
Price: $27.15
52 week price:
Dividend Yield: 3.52%
5-year range yield:
Forward Dividend Yield: 3.54%
Payout Ratio: 89.72%
Payout Ratio Range:
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: 837.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 2.98%
DGR5: 3.74%
DGR10: 7.88%
DGR20: 9.85%