MATR

Historical Stock Prices

$6.13
*  
0.06
0.97%
Get MATR Alerts
*Delayed - data as of May 22, 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: 1 Year, From 22-MAY-2014 TO 22-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.
05/22/2015 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
02/26/2015 7.2 7.37 7.19 7.22 36,379
02/25/2015 7.32 7.38 7.1 7.24 55,498
02/24/2015 7.29 7.35 7.28 7.3 53,351
02/23/2015 7.35 7.35 7.21 7.29 28,023
02/20/2015 7.34 7.4 7 7.35 38,234
02/19/2015 7.2 7.3899 7.2 7.245 83,051
02/18/2015 7.25 7.29 7.171 7.25 51,651
02/17/2015 7.1 7.3 7.0101 7.3 79,734
02/13/2015 7.25 7.35 7.01 7.07 118,801
02/12/2015 6.5 7.5 6.5 7.19 379,093
02/11/2015 6.8 7.02 6.78 6.9 91,355
02/10/2015 7.07 7.126 6.61 6.88 181,013
02/09/2015 6 7.188 6 7.15 246,289
02/06/2015 5.85 6.14 5.6 6.05 48,938
02/05/2015 5.69 5.93 5.6 5.87 46,225
02/04/2015 5.37 5.66 5.37 5.55 25,504
02/03/2015 5.54 5.6 5.38 5.47 14,456
02/02/2015 5.59 5.6999 5.43 5.55 17,454
01/30/2015 5.49 5.79 5.4609 5.55 15,353
01/29/2015 5.38 5.6 5.34 5.45 17,700
01/28/2015 5.46 5.63 5.4 5.41 23,208
01/27/2015 5.56 5.59 5.4 5.49 7,879
01/26/2015 5.42 5.64 5.41 5.64 10,526
01/23/2015 5.34 5.51 5.31 5.5 9,772
01/22/2015 5.36 5.43 5.18 5.38 45,807
01/21/2015 5.4 5.44 5.04 5.33 42,234
01/20/2015 5.39 5.46 5.3201 5.42 23,213
01/16/2015 5.18 5.51 5.06 5.41 78,347
01/15/2015 5.47 5.54 4.75 5.27 137,868
01/14/2015 5.83 5.83 5.36 5.49 125,374
01/13/2015 5.95 5.96 5.84 5.87 13,170
01/12/2015 5.73 5.98 5.73 5.875 9,798
01/09/2015 6.02 6.1 5.82 5.86 34,547
01/08/2015 6.19 6.2 6.08 6.08 11,547
01/07/2015 6.01 6.07 5.92 6.07 18,958
01/06/2015 6.12 6.16 5.9 6.04 14,242
01/05/2015 6.2 6.25 6.12 6.2 24,807
01/02/2015 6.24 6.26 6.0314 6.25 29,889
12/31/2014 6.21 6.29 6.08 6.25 24,319
12/30/2014 6.27 6.3 6.14 6.3 21,642
12/29/2014 6.22 6.28 6.06 6.26 29,894
12/26/2014 6.11 6.32 6.055 6.22 17,647
12/24/2014 5.8 6.25 5.75 6.09 35,808
12/23/2014 6.01 6.15 6 6.06 11,854
12/22/2014 5.75 6.16 5.7 6.04 29,403
12/19/2014 5.83 6.02 5.71 5.71 45,518
12/18/2014 5.83 5.96 5.72 5.79 22,277
12/17/2014 5.57 6 5.57 5.8 75,695
12/16/2014 6.01 6.06 5.88 5.97 36,182
12/15/2014 6.03 6.16 5.93 6.05 22,023
12/12/2014 6.06 6.1 6 6.07 33,980
12/11/2014 5.98 6.134 5.93 6.1 46,326
12/10/2014 5.86 6.09 5.76 6 62,684
12/09/2014 6 6.14 5.8084 5.84 39,993
12/08/2014 6.13 6.13 5.92 6.08 39,282
12/05/2014 6.09 6.19 5.95 6.18 24,662
12/04/2014 6.12 6.26 6.06 6.1 24,424
12/03/2014 5.9 6.17 5.84 6.11 53,600
12/02/2014 5.96 6.09 5.81 5.95 36,907
12/01/2014 5.83 6.13 5.71 5.93 45,498
11/28/2014 6.13 6.138 5.92 5.93 13,417
11/26/2014 6.09 6.24 6.04 6.07 30,411
11/25/2014 6.25 6.25 6.04 6.16 54,972
11/24/2014 6.41 6.56 6.2 6.265 62,521
11/21/2014 6.34 6.62 6.24 6.41 188,595
11/20/2014 6.06 6.41 6.05 6.26 123,027
11/19/2014 6.22 6.27 6.05 6.12 46,222
11/18/2014 6.18 6.46 6.1627 6.19 244,775
11/17/2014 5.94 6.15 5.77 6.15 248,017
11/14/2014 5.73 6.05 5.7 5.89 94,335
11/13/2014 5.42 5.85 5.42 5.77 170,101
11/12/2014 5.53 5.53 5.3 5.44 77,725
11/11/2014 5.59 5.64 5.37 5.45 63,659
11/10/2014 5.61 5.81 5.5 5.58 79,042
11/07/2014 5.75 5.85 5.5 5.64 59,922
11/06/2014 5.1 5.782 5.1 5.7 68,686
11/05/2014 5.79 5.79 5.31 5.45 83,021
11/04/2014 5.68 5.8 5.51 5.78 36,632
11/03/2014 5.42 5.86 5.42 5.74 43,066
10/31/2014 5.54 5.6 5.2901 5.42 120,976
10/30/2014 5.7 5.75 5.331 5.45 49,659
10/29/2014 5.7 5.72 5.57 5.6 30,769
10/28/2014 5.851 5.851 5.67 5.67 43,376
10/27/2014 5.85 5.87 5.75 5.86 36,783
10/24/2014 5.86 5.9 5.8043 5.89 30,100
10/23/2014 5.78 5.86 5.7201 5.86 58,110
10/22/2014 5.91 5.91 5.65 5.67 26,533
10/21/2014 6.03 6.03 5.91 5.97 25,664
10/20/2014 6 6.1 5.908 6.02 115,094
10/17/2014 5.8999 6.102 5.8999 6.08 95,434
10/16/2014 5.73 5.93 5.73 5.86 64,976
10/15/2014 5.72 5.87 5.45 5.83 241,646
10/14/2014 5.49 5.84 5.43 5.76 71,808
10/13/2014 5.29 5.59 5.18 5.48 80,288
10/10/2014 5.51 5.527 5.1101 5.35 134,967
10/09/2014 5.69 5.69 5.33 5.57 33,246
10/08/2014 6.04 6.0999 5.46 5.72 78,947
10/07/2014 5.89 6.17 5.46 6.12 179,518
10/06/2014 5.7 5.92 5.6 5.89 134,391
10/03/2014 5.32 5.75 5.32 5.74 89,502
10/02/2014 5.12 5.47 5.05 5.29 73,379
10/01/2014 5.36 5.38 5.01 5.15 275,203
09/30/2014 5.36 5.49 5.34 5.41 42,173
09/29/2014 5.1924 5.37 5.1924 5.32 20,119
09/26/2014 5.34 5.51 5.17 5.22 60,910
09/25/2014 5.45 5.46 5.26 5.29 36,842
09/24/2014 5.42 5.52 5.36 5.49 25,973
09/23/2014 5.52 5.6 5.35 5.42 58,237
09/22/2014 5.59 5.6 5.38 5.43 44,256
09/19/2014 5.53 5.6 5.37 5.57 110,319
09/18/2014 5.48 5.55 5.36 5.49 51,139
09/17/2014 5.38 5.4999 5.2855 5.43 52,341
09/16/2014 5.58 5.6 5.34 5.43 74,528
09/15/2014 5.87 5.87 5.52 5.57 82,219
09/12/2014 5.94 5.99 5.68 5.81 85,683
09/11/2014 5.84 6.0098 5.8 5.92 155,345
09/10/2014 5.84 5.85 5.6803 5.79 110,287
09/09/2014 5.93 6.02 5.62 5.76 326,523
09/08/2014 6.15 6.25 5.75 5.84 383,970
09/05/2014 5.9 6 5.81 6 200,138
09/04/2014 5.5 5.95 5.5 5.87 271,207
09/03/2014 5.4 5.79 5.28 5.52 456,536
09/02/2014 4.9 5.25 4.89 5.17 91,482
08/29/2014 4.82 4.9 4.82 4.88 11,096
08/28/2014 4.85 4.8999 4.84 4.86 9,887
08/27/2014 4.94 4.94 4.788 4.89 34,173
08/26/2014 4.97 5 4.88 4.94 48,704
08/25/2014 4.79 4.93 4.79 4.93 30,723
08/22/2014 4.78 4.79 4.69 4.79 13,355
08/21/2014 4.77 4.79 4.66 4.77 83,484
08/20/2014 4.85 4.88 4.77 4.77 27,459
08/19/2014 4.85 4.89 4.85 4.85 26,411
08/18/2014 4.88 4.92 4.85 4.85 18,819
08/15/2014 4.87 4.9 4.85 4.86 34,620
08/14/2014 4.93 4.93 4.87 4.88 24,430
08/13/2014 4.85 4.94 4.8 4.93 34,041
08/12/2014 4.94 4.95 4.83 4.9 33,044
08/11/2014 4.92 4.97 4.9 4.94 46,605
08/08/2014 4.93 5 4.6547 4.9 47,397
08/07/2014 4.5 5.03 4.4937 4.97 154,144
08/06/2014 4.6 4.64 4.51 4.54 60,022
08/05/2014 4.51 4.7 4.5045 4.59 36,797
08/04/2014 4.62 4.64 4.52 4.52 36,858
08/01/2014 4.73 4.779 4.59 4.65 58,142
07/31/2014 4.96 5 4.57 4.78 67,396
07/30/2014 5.03 5.05 4.97 4.97 40,050
07/29/2014 4.87 5.03 4.8501 5 21,812
07/28/2014 5.12 5.166 4.84 4.99 32,533
07/25/2014 5.05 5.16 4.85 5.1 81,743
07/24/2014 4.95 5.16 4.41 5.01 330,944
07/23/2014 5.1 5.1 5 5.08 35,669
07/22/2014 5.04 5.06 5 5.06 17,551
07/21/2014 5.02 5.08 5 5.06 51,428
07/18/2014 4.98 5.1 4.95 5 44,559
07/17/2014 5 5 4.94 4.96 16,527
07/16/2014 4.93 5.09 4.85 4.99 86,672
07/15/2014 5.05 5.12 4.95 4.99 55,978
07/14/2014 5.08 5.17 4.99 5.09 31,163
07/11/2014 5.11 5.146 5.05 5.08 20,268
07/10/2014 5.021 5.1902 5.021 5.07 34,731
07/09/2014 5.07 5.25 5.02 5.21 23,664
07/08/2014 5.26 5.284 4.96 5.06 60,590
07/07/2014 5.36 5.4 5.27 5.32 34,488
07/03/2014 5.35 5.37 5.262 5.34 19,457
07/02/2014 5.33 5.42 5.28 5.34 44,343
07/01/2014 5.35 5.4 5.25 5.36 43,181
06/30/2014 5.42 5.42 5.25 5.31 59,080
06/27/2014 5.02 5.42 5.02 5.39 73,963
06/26/2014 5.01 5.14 5 5.02 22,073
06/25/2014 5.09 5.17 5 5.01 35,873
06/24/2014 5.12 5.12 5 5.01 28,282
06/23/2014 5.01 5.17 5 5.08 40,055
06/20/2014 5.02 5.025 4.92 4.99 20,779
06/19/2014 5.06 5.08 5 5.05 29,644
06/18/2014 5.11 5.11 4.83 5.05 58,836
06/17/2014 5.04 5.18 4.98 5.07 36,804
06/16/2014 5.036 5.07 4.98 5 33,405
06/13/2014 5.09 5.12 5.03 5.07 33,835
06/12/2014 5.1 5.17 5.02 5.11 17,104
06/11/2014 5.07 5.2 4.94 5.12 59,171
06/10/2014 4.93 5.09 4.93 5.07 22,919
06/09/2014 4.91 5.02 4.81 5 48,547
06/06/2014 4.98 4.98 4.81 4.87 34,862
06/05/2014 4.99 5.07 4.9 4.94 38,823
06/04/2014 4.8501 4.9601 4.8501 4.94 28,051
06/03/2014 5.04 5.04 4.8 4.89 69,205
06/02/2014 5.09 5.1 5.01 5.03 17,202
05/30/2014 5.17 5.2 5.02 5.07 29,191
05/29/2014 5.05 5.2 5.05 5.15 27,534
05/28/2014 5.09 5.1 5.03 5.07 84,609
05/27/2014 5.01 5.12 5.01 5.12 31,012
05/23/2014 5.1 5.12 4.97 5.02 62,518
05/22/2014 4.81 5.05 4.75 5.02 75,307
*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?