MTRX

Matrix Service Company Historical Stock Prices

$26.06
*  
0.33
1.25%
Get MTRX Alerts
*Delayed - data as of Sep. 18, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  26.39  26.50  25.525  26.06 738,034
09/18/2014 26.39 26.5 25.525 26.06 738,034
09/17/2014 25.8 26.82 25.45 26.39 742,425
09/16/2014 24.94 25.79 24.79 25.72 614,534
09/15/2014 24.41 25.21 24.04 25 700,396
09/12/2014 24.38 24.585 23.92 24.2 337,771
09/11/2014 23.91 24.483 23.8701 24.33 371,164
09/10/2014 23.49 24.12 23.09 24.01 452,794
09/09/2014 23.99 24.475 23.55 23.59 406,840
09/08/2014 24.73 24.75 23.6381 24.12 671,608
09/05/2014 22.93 24.05 22.8401 24.01 1,174,061
09/04/2014 24.65 24.8 21.33 22.86 3,541,390
09/03/2014 28.54 29.33 28.24 29.13 519,646
09/02/2014 28.3 28.75 28.07 28.41 206,045
08/29/2014 28 28.34 27.8865 28.21 150,514
08/28/2014 28.6 28.76 28 28 139,174
08/27/2014 29.1 29.17 28.32 28.79 117,047
08/26/2014 28.73 29.35 28.615 28.99 197,027
08/25/2014 28.89 28.99 28.53 28.72 153,993
08/22/2014 28.7 28.96 28.35 28.64 134,726
08/21/2014 28.7 28.86 28.19 28.7 130,186
08/20/2014 28.8 28.99 28.3 28.62 119,630
08/19/2014 28.88 29.05 28.7 28.79 172,240
08/18/2014 28.66 28.995 28.15 28.84 332,985
08/15/2014 27.94 28.44 27.87 28.21 293,575
08/14/2014 27.49 27.72 27.405 27.63 185,170
08/13/2014 27.31 27.87 27.18 27.4 265,633
08/12/2014 28 28 26.985 27.12 120,148
08/11/2014 27.6 28.36 27.35 27.99 221,161
08/08/2014 26.75 27.47 26.74 27.34 181,519
08/07/2014 27.02 27.1075 26.33 26.73 163,047
08/06/2014 26.11 27.22 26.11 26.81 375,290
08/05/2014 26.6 27.01 25.88 26.21 331,964
08/04/2014 26.78 27.019 26.36 26.72 201,714
08/01/2014 26.86 27.15 26.42 26.71 126,120
07/31/2014 27.6 27.6 26.57 26.85 235,036
07/30/2014 28.37 28.37 27.5 27.79 232,379
07/29/2014 28.55 28.81 28.1 28.17 222,605
07/28/2014 29.36 29.36 28.169 28.5 186,170
07/25/2014 29.78 29.805 29.12 29.24 162,119
07/24/2014 29.95 30.27 29.68 29.92 171,647
07/23/2014 30.47 30.52 29.835 29.93 188,641
07/22/2014 30.38 30.93 30.12 30.44 153,844
07/21/2014 29.6 30.2284 29.01 30.07 221,236
07/18/2014 29.33 30.05 29 29.77 195,201
07/17/2014 29.99 30.14 29.33 29.37 203,909
07/16/2014 30.44 30.44 29.4 30.16 210,989
07/15/2014 31.3 31.8 30.2 30.25 209,255
07/14/2014 31.28 31.61 30.98 31.2 228,398
07/11/2014 30.43 31.28 30.16 30.9 382,543
07/10/2014 30.33 30.54 29.72 30.02 362,347
07/09/2014 30.86 31.32 30.49 30.97 211,828
07/08/2014 31.24 31.24 29.8 30.83 373,839
07/07/2014 32.71 32.728 31.08 31.11 282,454
07/03/2014 32.87 33.11 32.54 32.74 77,978
07/02/2014 32.7 33.01 32.14 32.6 265,460
07/01/2014 32.9 33.25 32.6 32.76 268,291
06/30/2014 33.02 33.49 32.35 32.79 440,362
06/27/2014 33.12 33.59 32.5 33.22 858,335
06/26/2014 33.82 34.2365 32.86 33.06 272,172
06/25/2014 33.58 34.09 33.13 33.81 277,913
06/24/2014 33.64 34.77 33.26 33.8 336,109
06/23/2014 35.6 35.92 33.43 33.84 732,553
06/20/2014 35.21 35.78 34.81 35.66 421,075
06/19/2014 36.48 36.93 34.783 35.25 344,336
06/18/2014 37.35 37.4499 35.45 36.8 381,471
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?