MTRX

Historical Stock Prices

$22.05
*  
0.30
1.38%
Get MTRX Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 21.92 22.26 21.9 22.06 172,898
12/24/2014 21.66 22.02 21.42 21.75 91,960
12/23/2014 21.39 22.01 20.77 21.8 229,636
12/22/2014 20.59 21.4 20.21 21.23 288,671
12/19/2014 20.3 20.61 19.97 20.29 960,457
12/18/2014 19.88 20.94 19.88 20.34 581,925
12/17/2014 19.3 19.75 19.05 19.39 599,654
12/16/2014 19.59 20.01 19.17 19.19 421,461
12/15/2014 20.25 20.56 19.71 19.75 189,039
12/12/2014 20.23 20.39 19.65 20.07 325,897
12/11/2014 20.66 21.23 20.4 20.47 250,375
12/10/2014 21.45 21.715 20.65 20.78 173,395
12/09/2014 20.34 21.81 20.34 21.6 312,851
12/08/2014 21.56 22.06 20.538 20.6 288,755
12/05/2014 21.49 22.19 21.49 21.69 196,837
12/04/2014 20.86 21.67 20.86 21.42 165,266
12/03/2014 20.37 21.49 20.33 21.14 204,836
12/02/2014 20 20.5 19.651 20.32 562,283
12/01/2014 21.05 21.05 20.04 20.07 295,696
11/28/2014 23.34 23.84 20.97 21.12 190,353
11/26/2014 23.77 23.92 23.11 23.33 169,719
11/25/2014 23.88 23.96 23.36 23.69 153,761
11/24/2014 23.65 23.86 23.37 23.58 209,724
11/21/2014 23.14 23.8 23.14 23.62 206,932
11/20/2014 22.25 23.03 22.25 22.82 167,071
11/19/2014 22.76 22.85 22.19 22.24 225,884
11/18/2014 23.2 23.765 22.87 22.89 186,249
11/17/2014 23.59 23.85 22.9 23.18 311,022
11/14/2014 23.51 23.94 23.31 23.66 257,965
11/13/2014 23.29 23.71 23.05 23.53 359,472
11/12/2014 22.95 23.4 22.86 23.29 199,246
11/11/2014 22.84 23.236 22.54 23.16 362,280
11/10/2014 22.96 23.9 22.52 22.75 386,170
11/07/2014 22.36 22.99 21.762 22.99 355,286
11/06/2014 23.68 24.64 21.07 22.49 850,356
11/05/2014 25.09 25.805 24.54 24.69 434,192
11/04/2014 24.46 25.14 24.25 24.56 364,932
11/03/2014 25.06 25.91 24.41 24.64 338,202
10/31/2014 25.43 25.7655 24.94 25.06 439,418
10/30/2014 24.94 25.22 24.4301 25.02 183,015
10/29/2014 24.55 25.23 24.46 25.05 218,027
10/28/2014 23.36 24.7 23.36 24.59 189,965
10/27/2014 23.24 23.39 22.6 23.2 162,392
10/24/2014 24.07 24.07 23.49 23.57 127,082
10/23/2014 23.37 24.43 23.29 24.09 159,069
10/22/2014 23.67 24.09 23.02 23.04 227,235
10/21/2014 22.81 23.7 22.81 23.55 151,041
10/20/2014 22.34 22.79 22.34 22.62 210,292
10/17/2014 22.64 23.13 22.46 22.63 318,105
10/16/2014 21.45 22.44 21.23 22.27 406,884
10/15/2014 21.37 21.8699 20.87 21.78 462,758
10/14/2014 22.02 22.43 21.4 21.55 481,153
10/13/2014 22.14 22.67 21.77 21.84 307,974
10/10/2014 22.87 23.24 21.97 22.08 506,331
10/09/2014 23.46 23.48 22.61 22.93 230,832
10/08/2014 22.94 23.56 22.35 23.52 335,770
10/07/2014 23.54 23.99 23.06 23.06 389,030
10/06/2014 23.63 24.279 23.39 23.64 232,107
10/03/2014 24 24.05 23.19 23.47 705,822
10/02/2014 23.73 23.89 23.19 23.81 661,203
10/01/2014 24.16 24.43 23.54 23.88 421,894
09/30/2014 24.8 25.02 23.88 24.12 440,203
09/29/2014 24.63 24.94 24.3901 24.8 164,652
09/26/2014 24.85 25.04 24.4801 24.9 201,109
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.

Research Brokers before you trade

Want to trade FX?