MTRX

Matrix Service Company Common Stock Historical Stock Prices

$16.05
*  
0.29
1.84%
Get MTRX Alerts
*Delayed - data as of May 23, 2016  -  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 20-FEB-2016 TO 20-MAY-2016

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 15.64 16.22 15.19 16.05 293,746
05/20/2016 15.69 15.93 15.6 15.76 149,000
05/19/2016 15.54 16.235 15.13 15.59 189,129
05/18/2016 15.9 16.27 15.62 15.71 194,067
05/17/2016 16.29 16.5 15.65 15.89 339,387
05/16/2016 15.76 16.5 15.45 16.34 308,592
05/13/2016 15 15.68 14.99 15.58 342,104
05/12/2016 15.4 15.765 14.9545 15.08 178,788
05/11/2016 15.2 15.64 15.02 15.34 378,400
05/10/2016 14.92 15.21 14.89 15.17 213,687
05/09/2016 15.08 15.27 14.85 14.88 302,565
05/06/2016 14.46 15.37 14.3058 15.17 573,995
05/05/2016 17.53 17.99 14.07 14.28 1,515,388
05/04/2016 18.54 19.1 18.41 18.53 117,325
05/03/2016 18.7 19.27 18.27 18.6 102,557
05/02/2016 18.84 19.23 18.545 18.95 109,422
04/29/2016 19.02 19.26 18.63 18.84 170,443
04/28/2016 19.09 19.19 18.89 18.97 137,372
04/27/2016 18.96 19.32 18.86 19.19 79,512
04/26/2016 18.7 18.93 18.3 18.92 95,584
04/25/2016 19.07 19.239 18.425 18.6 126,631
04/22/2016 18.76 19.21 18.76 19.13 95,728
04/21/2016 19.24 19.26 18.75 18.79 120,834
04/20/2016 19.26 19.37 19.1 19.21 125,386
04/19/2016 18.93 19.4 18.9 19.34 130,758
04/18/2016 17.92 18.9 17.92 18.84 171,055
04/15/2016 18.15 18.53 17.93 18.25 153,754
04/14/2016 18.33 18.37 18.035 18.3 229,031
04/13/2016 17.73 18.4 17.71 18.32 202,085
04/12/2016 17.07 17.76 16.94 17.67 246,390
04/11/2016 17.11 17.53 16.97 16.97 192,643
04/08/2016 17.13 17.37 16.81 17.22 206,171
04/07/2016 17.26 17.44 16.83 16.88 275,385
04/06/2016 17.42 17.46 17.22 17.39 237,216
04/05/2016 17.11 17.46 16.93 17.3 377,229
04/04/2016 17.26 17.55 17.0174 17.15 849,040
04/01/2016 17.42 17.64 17.25 17.3 254,346
03/31/2016 17.62 18.34 17.62 17.7 553,890
03/30/2016 17.37 17.85 16.92 17.6 965,786
03/29/2016 17.17 17.55 16.77 17.17 969,446
03/28/2016 17.94 18.22 17.18 17.33 398,242
03/24/2016 17.79 17.975 17.19 17.9 397,963
03/23/2016 18.12 18.1899 17.76 17.93 276,798
03/22/2016 18.41 18.68 18.17 18.23 147,586
03/21/2016 18.07 18.65 17.9002 18.56 197,499
03/18/2016 19.06 19.45 17.58 18.13 429,643
03/17/2016 18.74 18.93 18.46 18.83 246,199
03/16/2016 18.54 18.93 18.46 18.7 126,586
03/15/2016 18.66 18.84 18.25 18.5 202,860
03/14/2016 18.84 19.09 18.68 18.82 122,427
03/11/2016 18.78 19.06 18.4204 19.06 182,533
03/10/2016 18.5 18.59 18.04 18.52 153,535
03/09/2016 18.78 18.88 18.35 18.59 110,243
03/08/2016 19.24 19.28 18.25 18.6 206,248
03/07/2016 18.87 19.6599 18.64 19.37 351,752
03/04/2016 18.77 19.05 18.23 18.8 199,767
03/03/2016 18.84 19.19 18.46 18.6 331,591
03/02/2016 18.28 18.86 17.92 18.84 216,888
03/01/2016 18.56 18.6 18.08 18.38 208,281
02/29/2016 17.92 18.42 17.73 18.39 333,587
02/26/2016 17.45 18.21 17.21 17.91 240,214
02/25/2016 17.17 17.43 16.98 17.19 207,253
02/24/2016 16.89 17.27 16.45 17.21 130,657
02/23/2016 17.37 17.742 17.15 17.22 241,034
02/22/2016 17.41 17.74 17.266 17.48 260,417
*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?