MTRX

Historical Stock Prices

$17.96
*  
0.32
1.75%
Get MTRX Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 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 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
04/27/2015 21.82 22.44 21.73 21.99 153,734
04/24/2015 22.52 22.7436 21.54 21.72 188,895
04/23/2015 22.27 22.822 22.23 22.53 155,445
04/22/2015 21.95 22.45 21.8 22.25 149,871
04/21/2015 22.54 22.814 21.811 21.94 231,635
04/20/2015 22.37 23.16 22.32 22.41 223,425
04/17/2015 22.55 22.98 22.09 22.44 303,640
04/16/2015 22 23.41 22 22.72 366,969
04/15/2015 20.5 22.47 20.5 22.17 288,785
04/14/2015 20.25 20.65 20.16 20.35 268,899
04/13/2015 20.41 20.618 20.1 20.21 154,836
04/10/2015 20.53 21.03 20.15 20.33 271,089
04/09/2015 19.94 20.71 19.94 20.47 240,723
04/08/2015 19.83 20.27 19.71 19.97 315,766
04/07/2015 19.55 20.23 19.55 19.85 145,970
04/06/2015 19.52 19.88 19.52 19.61 208,784
04/02/2015 17.83 19.56 17.83 19.48 395,575
04/01/2015 17.55 18.08 17.54 17.93 226,645
03/31/2015 17.49 17.72 17.338 17.56 207,201
03/30/2015 17.92 18.11 17.5 17.67 200,879
03/27/2015 18.31 18.36 17.35 17.78 275,430
03/26/2015 18.35 18.75 18.152 18.26 246,124
03/25/2015 18.73 18.78 18.19 18.27 222,718
03/24/2015 18.66 18.79 18.42 18.66 148,306
03/23/2015 18.16 18.99 18.13 18.55 154,514
03/20/2015 17.79 18.235 17.64 18.11 508,434
03/19/2015 17.56 17.98 17.464 17.58 132,916
03/18/2015 17.49 17.862 17.36 17.78 225,417
03/17/2015 17.37 17.8 17.37 17.66 269,200
03/16/2015 17.65 17.88 17.36 17.54 123,903
03/13/2015 17.91 17.91 17.36 17.76 123,849
03/12/2015 17.7 18.22 17.7 18.07 184,294
03/11/2015 17.59 17.76 17.35 17.53 233,517
03/10/2015 17.84 17.99 17.27 17.5 262,532
03/09/2015 18.39 18.66 18.07 18.13 171,479
03/06/2015 18.14 18.72 17.94 18.37 279,514
03/05/2015 18.33 18.36 17.53 18.26 337,033
03/04/2015 18.66 18.864 18 18.38 286,239
03/03/2015 18.36 18.98 18.3 18.68 307,783
03/02/2015 18.54 18.6 18.16 18.33 435,618
02/27/2015 18.93 19.04 18.121 18.6 296,762
02/26/2015 19.13 19.18 18.78 18.91 201,309
02/25/2015 18.58 19.23 18.47 19.17 192,787
02/24/2015 18.55 18.82 18.18 18.62 149,077
02/23/2015 18.45 18.59 17.96 18.42 213,964
*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?