MATR

Historical Stock Prices

$5.96
*  
0.05
0.83%
Get MATR Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading MATR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 6.04 6.04 5.913 5.96 17,945
05/28/2015 5.93 6.02 5.84 6.01 30,086
05/27/2015 6 6.05 5.9 5.9 33,899
05/26/2015 6.12 6.254 6 6 66,073
05/22/2015 6.21 6.21 6.11 6.13 48,743
05/21/2015 6.28 6.34 6.15 6.19 44,754
05/20/2015 6.3 6.48 6.23 6.25 90,699
05/19/2015 6.22 6.45 6.215 6.245 88,064
05/18/2015 6.12 6.24 6.11 6.22 45,568
05/15/2015 6.13 6.616 6.08 6.13 53,515
05/14/2015 6.26 6.41 6.11 6.11 99,198
05/13/2015 6.7 6.824 6.25 6.26 205,334
05/12/2015 6.93 6.95 6.59 6.67 88,715
05/11/2015 7.25 7.25 6.9 6.925 112,643
05/08/2015 7.13 7.13 6.93 6.95 75,679
05/07/2015 7.49 7.49 7 7.11 138,807
05/06/2015 7.29 7.37 7 7.25 55,131
05/05/2015 7.2 7.38 7.17 7.25 54,086
05/04/2015 7.02 7.253 7 7.2 69,038
05/01/2015 6.89 6.99 6.78 6.99 30,809
04/30/2015 6.97 6.97 6.76 6.84 38,141
04/29/2015 6.91 7.17 6.91 7 37,405
04/28/2015 6.86 6.9612 6.86 6.9 22,190
04/27/2015 6.8 6.9008 6.79 6.82 48,225
04/24/2015 6.69 6.8 6.56 6.8 38,942
04/23/2015 6.57 6.68 6.5501 6.66 10,147
04/22/2015 6.65 6.685 6.43 6.57 24,596
04/21/2015 6.65 6.76 6.65 6.65 45,513
04/20/2015 6.75 6.76 6.6 6.65 17,916
04/17/2015 6.75 6.8 6.69 6.69 17,964
04/16/2015 6.57 6.8 6.57 6.8 18,648
04/15/2015 6.49 6.59 6.43 6.54 83,734
04/14/2015 6.45 6.489 6.3605 6.42 61,964
04/13/2015 6.39 6.56 6.35 6.41 20,403
04/10/2015 6.32 6.44 6.32 6.43 22,567
04/09/2015 6.33 6.35 6.3 6.32 15,131
04/08/2015 6.19 6.31 6.19 6.3 32,761
04/07/2015 6.24 6.2799 6.1401 6.17 18,440
04/06/2015 6.25 6.39 6.25 6.27 21,385
04/02/2015 6.18 6.34 6.07 6.25 15,650
04/01/2015 6.13 6.21 6.05 6.07 56,804
03/31/2015 6.27 6.27 6.2 6.2 48,750
03/30/2015 6.35 6.65 6.267 6.27 28,682
03/27/2015 6.41 6.4599 6.35 6.35 37,127
03/26/2015 6.37 6.54 6.36 6.44 33,500
03/25/2015 6.85 6.85 6.41 6.45 24,381
03/24/2015 6.37 6.8 6.37 6.79 53,504
03/23/2015 6.36 6.59 6.33 6.37 85,968
03/20/2015 6.32 6.54 5.93 6.26 133,354
03/19/2015 6.5 6.53 6.32 6.32 34,027
03/18/2015 6.58 6.63 6.5 6.51 43,105
03/17/2015 6.52 6.62 6.45 6.62 53,960
03/16/2015 6.51 6.75 6.5 6.56 19,531
03/13/2015 6.52 6.59 6.48 6.57 17,866
03/12/2015 6.5 6.582 6.5 6.5 20,392
03/11/2015 6.5 6.63 6.495 6.53 19,615
03/10/2015 6.61 6.64 6.4 6.54 53,288
03/09/2015 6.71 6.77 6.61 6.72 16,297
03/06/2015 6.71 6.885 6.65 6.75 23,685
03/05/2015 6.81 6.83 6.58 6.77 84,843
03/04/2015 6.94 6.98 6.81 6.85 22,056
03/03/2015 7 7.06 6.81 6.95 47,717
03/02/2015 7.12 7.2 7.05 7.09 42,596
02/27/2015 7.27 7.3 7.15 7.15 47,489
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?