Home > Quotes > MTRX > Historical Prices
MTRX

Matrix Service Company Historical Stock Prices

$17.81
*  
0.49
  negative  
2.83%
Get MTRX Alerts
*Delayed - data as of May 20, 2013 13:22 ET 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    MTRX Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
13:22  17.43  17.93  17.34  17.81 130,812
05/17/2013 16.92 17.33 16.92 17.32 98,831
05/16/2013 16.78 16.92 16.65 16.8 99,041
05/15/2013 16.78 16.89 16.7 16.86 126,785
05/14/2013 16.67 16.95 16.62 16.91 248,707
05/13/2013 16.33 16.75 16.31 16.64 222,395
05/10/2013 15.42 16.43 15.42 16.42 527,872
05/09/2013 14.8 15.63 14.8 15.52 431,305
05/08/2013 14.8 14.87 14.63 14.74 118,728
05/07/2013 15.1 15.106 14.78 14.8 140,728
05/06/2013 15.33 15.59 15.07 15.1 199,123
05/03/2013 15.14 15.52 15.14 15.39 257,553
05/02/2013 14.9 15.06 14.825 15.01 175,501
05/01/2013 14.91 15.03 14.87 14.9 303,381
04/30/2013 14.96 15.1 14.91 15.03 127,134
04/29/2013 15.03 15.05 14.95 15.01 108,187
04/26/2013 15 15.02 14.8601 15 191,025
04/25/2013 14.8 15.04 14.77 15.01 105,339
04/24/2013 14.42 14.82 14.42 14.8 76,162
04/23/2013 14.22 14.45 13.94 14.43 80,451
04/22/2013 14.11 14.21 13.57 14.12 89,102
04/19/2013 14.31 14.43 14.04 14.08 91,876
04/18/2013 14.54 14.7 14.21 14.34 125,973
04/17/2013 14.01 14.57 13.97 14.54 162,580
04/16/2013 14.49 14.68 13.9 14.1 110,853
04/15/2013 14.65 14.77 14.02 14.29 182,898
04/12/2013 15.2 15.4 14.66 14.84 116,234
04/11/2013 15.42 15.54 15.32 15.4 88,440
04/10/2013 15.44 15.7876 15.38 15.4 156,433
04/09/2013 14.28 15.59 14.27 15.43 279,304
04/08/2013 14.12 14.25 13.9 14.04 60,572
04/05/2013 13.5 14.14 12.52 14.01 296,877
04/04/2013 14.32 14.35 14.07 14.17 124,246
04/03/2013 14.79 14.81 14.32 14.35 199,337
04/02/2013 14.67 14.94 14.52 14.81 121,231
04/01/2013 14.85 14.8899 14.39 14.6 184,197
03/28/2013 15.12 15.12 14.8545 14.9 109,880
03/27/2013 15.02 15.2 14.95 15.07 78,244
03/26/2013 15.38 15.51 15.16 15.2 92,084
03/25/2013 15.22 15.34 15.0501 15.34 98,102
03/22/2013 15.22 15.47 15.1 15.15 120,347
03/21/2013 15.29 15.4 15.1 15.12 128,711
03/20/2013 15.48 15.69 15.32 15.44 157,806
03/19/2013 15.25 15.49 15.13 15.38 130,345
03/18/2013 15.53 15.71 15.19 15.25 93,373
03/15/2013 15.97 15.97 15.69 15.74 219,116
03/14/2013 15.76 16.09 15.63 16.01 93,305
03/13/2013 15.76 15.8964 15.53 15.75 62,078
03/12/2013 16.09 16.19 15.63 15.8 161,571
03/11/2013 16.5 16.57 16.08 16.09 68,943
03/08/2013 16.66 16.74 16.38 16.61 104,072
03/07/2013 16.19 16.55 16.04 16.48 105,567
03/06/2013 16.22 16.33 16.01 16.24 74,272
03/05/2013 15.88 16.19 15.88 16.07 117,561
03/04/2013 15.62 15.77 15.34 15.7 121,088
03/01/2013 15.37 16.05 15.26 15.75 126,280
02/28/2013 15.64 15.92 15.52 15.56 165,842
02/27/2013 15.37 15.84 15.27 15.67 100,044
02/26/2013 15.41 15.8 15.21 15.44 132,982
02/25/2013 15.99 15.99 15.32 15.32 168,552
02/22/2013 15.71 15.93 15.42 15.93 87,663
02/21/2013 15.95 15.95 15.4 15.59 142,925
02/20/2013 16.71 16.77 15.94 15.94 249,872
02/19/2013 16.76 17.17 16.42 16.75 405,441
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.