MTRX

Matrix Service Company Historical Stock Prices

$18.42
*  
0.21
1.15%
Get MTRX Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading MTRX now
Exchange: NASDAQ
Industry: Basic Industries
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 28-APR-2015 TO 28-JUL-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.
16:00  18.27  18.45  17.92  18.42 190,829
07/28/2015 18.27 18.45 17.92 18.42 190,914
07/27/2015 17.92 18.495 17.61 18.21 159,603
07/24/2015 18.65 18.79 18.02 18.11 181,883
07/23/2015 19.25 19.6201 18.535 18.63 179,514
07/22/2015 19.33 19.755 19.08 19.27 111,925
07/21/2015 19.37 20.2 19.332 19.49 167,958
07/20/2015 19.65 19.83 19.37 19.43 213,445
07/17/2015 19.13 19.63 19.01 19.55 180,610
07/16/2015 19.43 19.88 18.94 19.05 209,690
07/15/2015 20.1 20.27 18.94 19.2 342,348
07/14/2015 17.8 21.11 17.8 20.09 779,519
07/13/2015 17.48 17.86 17.36 17.54 260,180
07/10/2015 17.72 17.75 17.13 17.45 178,513
07/09/2015 17.36 18.216 17.2 17.55 236,449
07/08/2015 16.94 17.24 16.65 17.07 454,702
07/07/2015 17.17 17.315 16.47 17.17 222,472
07/06/2015 17.26 17.57 17.09 17.2 162,858
07/02/2015 17.99 18.23 17.46 17.57 123,173
07/01/2015 18.41 18.51 17.78 18 224,009
06/30/2015 18.56 18.59 17.87 18.28 212,970
06/29/2015 18.91 19.19 18.43 18.43 330,994
06/26/2015 19.1 19.21 18.69 19.15 1,058,178
06/25/2015 19.57 19.57 18.78 19 159,661
06/24/2015 19.16 19.57 18.89 19.52 221,526
06/23/2015 18.58 19.33 18.43 19.25 166,301
06/22/2015 18.66 18.8 18.37 18.63 235,128
06/19/2015 19.33 19.43 18.53 18.56 342,786
06/18/2015 19.16 19.45 18.9101 19.39 317,900
06/17/2015 19.05 19.18 18.755 19.1 220,965
06/16/2015 18.64 19 18.536 18.91 131,774
06/15/2015 18.86 19.17 18.502 18.58 222,353
06/12/2015 18.8 19.35 18.3437 19.09 374,562
06/11/2015 19 19.05 18.69 18.89 135,013
06/10/2015 18.73 19.06 18.73 19 221,949
06/09/2015 18.45 18.86 18.35 18.5 224,390
06/08/2015 18.5 18.7895 18.12 18.35 292,414
06/05/2015 17.99 18.99 17.99 18.6 525,275
06/04/2015 17.9 18.0695 17.54 17.87 329,559
06/03/2015 17.28 18.14 17.05 18.08 316,641
06/02/2015 16.96 17.56 16.95 17.28 249,601
06/01/2015 16.98 17.23 16.67 16.99 256,236
05/29/2015 17.05 17.22 16.85 16.87 228,225
05/28/2015 17.19 17.37 16.81 17.12 161,660
05/27/2015 17.28 17.46 17.03 17.29 168,585
05/26/2015 17.72 17.77 16.9999 17.3 185,335
05/22/2015 18.15 18.56 17.78 17.96 115,412
05/21/2015 18.44 18.71 18.12 18.28 177,798
05/20/2015 18.19 18.41 17.965 18.4 152,280
05/19/2015 18.34 18.55 17.83 18.18 185,991
05/18/2015 18.52 18.55 18.14 18.5 192,490
05/15/2015 18.59 18.6 18.18 18.52 123,464
05/14/2015 18.77 18.91 18.39 18.71 202,079
05/13/2015 18.6 18.91 18.28 18.77 240,226
05/12/2015 18.27 18.71 18.19 18.51 181,748
05/11/2015 18.74 18.74 18.33 18.51 183,825
05/08/2015 21.37 21.68 18.27 18.56 735,302
05/07/2015 21.75 21.848 21.01 21.53 169,714
05/06/2015 22.19 22.7895 21.65 21.91 214,517
05/05/2015 21.88 22.4395 21.438 21.99 214,473
05/04/2015 21.74 22.35 21.61 21.7 126,682
05/01/2015 21.96 22.21 21.42 21.67 126,088
04/30/2015 22.29 22.53 21.43 21.97 189,812
04/29/2015 22.03 22.81 21.87 22.29 201,083
04/28/2015 21.95 22.79 21.72 22.02 226,569
*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?