Historical Prices for Matthew Int'l Cp (MATW)

Symbol:

Historical Data for Matthews International Corp. (MATW)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/13/08	45.99	46.41	44.68	45.54	257,450	1.23	2.78%
10/10/08	40.61	44.87	36.33	44.31	501,376	3.20	7.78%
10/9/08	45.54	48.11	40.99	41.11	419,591	-3.70	-8.26%
10/8/08	42.42	47.22	41.94	44.81	457,716	0.26	0.58%
10/7/08	47.51	48.398	44.55	44.55	280,708	-2.15	-4.60%
10/6/08	46.94	49.40	44.52	46.70	273,230	-1.35	-2.81%
10/3/08	50.91	50.91	47.67	48.05	155,408	-2.05	-4.09%
10/2/08	50.05	50.94	49.30	50.10	215,752	-0.27	-0.54%
10/1/08	50.25	51.05	49.45	50.37	214,434	-0.37	-0.73%
9/30/08	47.82	51.72	47.82	50.74	356,777	3.76	8.00%
9/29/08	49.47	49.62	45.20	46.98	195,723	-3.16	-6.30%
9/26/08	49.76	51.37	49.54	50.14	179,636	-0.07	-0.14%
9/25/08	50.07	50.96	49.78	50.21	134,596	0.52	1.05%
9/24/08	50.99	52.76	49.65	49.69	106,601	-1.31	-2.57%
9/23/08	50.79	52.12	50.64	51.00	142,063	0.11	0.22%
9/22/08	52.00	52.87	50.80	50.89	136,789	-1.37	-2.62%
9/19/08	58.04	58.55	51.55	52.26	751,417	-3.09	-5.58%
9/18/08	53.25	55.35	50.72	55.35	581,905	3.17	6.08%
9/17/08	51.58	53.50	50.76	52.18	363,957	-0.01	-0.02%
9/16/08	49.99	52.28	48.38	52.19	328,159	2.55	5.14%
9/15/08	48.02	50.79	48.02	49.64	261,909	-0.63	-1.25%
9/12/08	49.44	50.44	49.37	50.27	141,686	0.14	0.28%
9/11/08	48.68	50.17	48.68	50.13	170,614	0.69	1.40%
9/10/08	49.99	50.05	48.43	49.44	179,685	0.28	0.57%
9/9/08	49.69	50.45	49.15	49.16	257,994	-0.29	-0.59%
9/8/08	48.66	49.49	48.14	49.45	174,575	2.31	4.90%
9/5/08	47.46	47.90	46.79	47.14	234,484	-0.46	-0.97%
9/4/08	48.63	48.69	47.59	47.60	180,534	-1.72	-3.49%
9/3/08	49.34	49.97	48.84	49.32	360,023	-0.19	-0.38%
9/2/08	50.95	51.08	49.21	49.51	198,100	-0.72	-1.43%
8/29/08	50.96	50.96	50.16	50.23	91,635	-0.80	-1.57%
8/28/08	50.54	51.03	50.17	51.03	197,862	0.55	1.09%
8/27/08	50.23	50.78	49.77	50.48	101,664	0.29	0.58%
8/26/08	49.53	50.45	48.7101	50.19	159,840	0.56	1.13%
8/25/08	50.24	50.24	48.96	49.63	170,571	-0.87	-1.72%
8/22/08	50.46	51.26	50.20	50.50	110,481	0.21	0.42%
8/21/08	50.42	51.39	49.66	50.29	102,046	-0.54	-1.06%
8/20/08	51.50	52.02	49.92	50.83	178,917	-0.41	-0.80%
8/19/08	51.55	52.20	50.86	51.24	96,111	-0.46	-0.89%
8/18/08	52.56	52.72	51.34	51.70	130,213	-0.54	-1.03%
8/15/08	53.44	53.70	51.99	52.24	184,341	-0.58	-1.10%
8/14/08	52.34	53.24	52.01	52.82	119,418	-0.03	-0.06%
8/13/08	52.78	53.25	51.96	52.85	173,882	0.05	0.09%
8/12/08	53.96	54.10	52.41	52.80	198,169	-1.25	-2.31%
8/11/08	52.24	54.41	51.70	54.05	182,971	1.81	3.46%
8/8/08	50.09	52.44	50.09	52.24	212,187	2.20	4.40%
8/7/08	49.71	50.50	49.59	50.04	187,934	-0.10	-0.20%
8/6/08	49.95	50.47	49.43	50.14	200,926	-0.11	-0.22%
8/5/08	50.30	50.38	49.36	50.25	196,845	0.44	0.88%
8/4/08	49.82	50.24	48.47	49.81	214,434	0.09	0.18%
8/1/08	49.78	50.31	48.83	49.72	83,845	-0.19	-0.38%
7/31/08	49.13	50.65	49.11	49.91	113,871	-0.14	-0.28%
7/30/08	50.92	51.11	49.41	50.05	165,509	-0.87	-1.71%
7/29/08	49.91	51.11	49.75	50.92	160,135	1.32	2.66%
7/28/08	49.63	50.05	48.75	49.60	165,823	-0.30	-0.60%
7/25/08	50.05	50.97	49.52	49.90	143,950	-0.06	-0.12%
7/24/08	50.06	50.09	49.24	49.96	186,773	-0.28	-0.56%
7/23/08	51.06	51.31	49.61	50.24	179,030	-1.28	-2.48%
7/22/08	49.17	51.59	49.11	51.52	277,591	2.24	4.55%
7/21/08	49.26	49.47	48.56	49.28	127,264	0.08	0.16%
7/18/08	48.70	50.34	48.69	49.20	241,592	0.20	0.41%
7/17/08	48.79	49.00	47.69	49.00	189,103	0.17	0.35%
7/16/08	47.25	48.95	46.13	48.83	279,973	1.82	3.87%
7/15/08	47.01	47.99	46.16	47.01	232,528	-0.53	-1.11%