MTRX

Matrix Service Company Historical Stock Prices

$23.59
*  
0.50
2.08%
Get MTRX Alerts
*Delayed - data as of Oct. 24, 2014 10:54 ET  -  Find a broker to begin trading MTRX now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    MTRX Real Time
 
 
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: 1 Year, From 23-OCT-2013 TO 23-OCT-2014

Date Open High Low Close / Last Volume
10:54  24.07  24.07  23.50  23.59 28,756
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
09/25/2014 25.24 25.28 24.63 24.8 268,722
09/24/2014 25.59 25.7 25.085 25.39 216,456
09/23/2014 25.27 25.83 25.11 25.44 403,137
09/22/2014 25.67 25.75 25.02 25.48 360,178
09/19/2014 26.15 26.22 24.6701 25.7 834,583
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
06/17/2014 37.48 38.71 37.02 37.035 427,949
06/16/2014 37.19 37.6 36.81 37.21 262,963
06/13/2014 37.26 37.339 36.27 36.92 319,545
06/12/2014 36.98 38 36.3101 36.9099 607,168
06/11/2014 35.8 36.03 34.72 35.86 330,253
06/10/2014 33.31 36.02 33.19 35.67 574,114
06/09/2014 33.06 33.61 32.84 33.31 147,506
06/06/2014 32.28 33.12 32.1 33.01 129,780
06/05/2014 31.67 32.17 31.02 32.17 180,361
06/04/2014 31.68 32.26 31.01 31.5 167,847
06/03/2014 31.97 32.5 31.3 31.92 323,048
06/02/2014 32.66 32.77 31.81 32.28 138,647
05/30/2014 32.62 33.138 32.22 32.65 262,656
05/29/2014 32.5 32.5 31.5076 32.08 195,613
05/28/2014 32.75 32.78 32.08 32.26 238,912
05/27/2014 33.31 33.41 32.33 32.92 159,228
05/23/2014 32.97 33.34 32.74 33.06 98,050
05/22/2014 33.11 33.38 32.63 32.97 160,110
05/21/2014 32.46 33.26 32.35 32.97 188,246
05/20/2014 33.4 33.4 32.12 32.22 183,208
05/19/2014 32.44 33.5 32.391 33.44 181,351
05/16/2014 32.29 33 31.65 32.73 323,375
05/15/2014 32.98 32.98 31.69 32.37 193,450
05/14/2014 33 33.579 32.75 33 231,788
05/13/2014 33.48 33.71 33 33 240,315
05/12/2014 33.58 33.89 32.8 33.38 311,443
05/09/2014 31.26 33.7099 30.76 33.57 699,459
05/08/2014 29.08 29.54 28.11 28.35 189,454
05/07/2014 29.63 29.63 28.74 29.34 180,925
05/06/2014 30.12 30.36 29.3 29.63 188,146
05/05/2014 30.29 30.36 29.81 30.14 142,516
05/02/2014 30.55 30.79 30.35 30.67 155,897
05/01/2014 30.95 31.32 30 30.57 152,369
04/30/2014 30.68 31.09 29.62 30.97 271,493
04/29/2014 30.77 31.24 30.64 30.76 187,250
04/28/2014 31.53 31.6 30.11 30.71 152,003
04/25/2014 32.4 32.45 31.37 31.42 112,608
04/24/2014 33.46 33.46 32.16 32.51 146,807
04/23/2014 33.65 34.0499 33.17 33.26 135,314
04/22/2014 33.37 33.98 33.311 33.83 113,771
04/21/2014 32.94 33.51 32.61 33.295 99,850
04/17/2014 32.7 33.32 32.26 32.95 130,707
04/16/2014 32.32 33.025 32.26 32.7 143,669
04/15/2014 31.93 32.28 30.62 32.04 210,507
04/14/2014 31.79 32.42 31.357 31.8 173,816
04/11/2014 31.69 32.2 30.76 31.56 227,713
04/10/2014 33.47 33.6 31.79 31.99 188,834
04/09/2014 32.68 33.805 32.1054 33.58 242,745
04/08/2014 32.02 32.65 31.81 32.6 295,934
04/07/2014 34.1 34.1 31.95 32.12 251,239
04/04/2014 34.84 35.03 34 34.3 276,622
04/03/2014 34.66 34.95 34.25 34.69 163,821
04/02/2014 34.52 35.34 34.36 34.64 333,409
04/01/2014 33.58 34.49 33.49 34.38 207,297
03/31/2014 33.45 34.14 32.92 33.78 148,931
03/28/2014 33.61 34.1 33.0587 33.25 169,229
03/27/2014 33.25 34.12 32.99 33.64 153,491
03/26/2014 34.39 34.54 33.21 33.37 219,198
03/25/2014 34.1 34.5 34.0425 34.18 178,936
03/24/2014 34.14 34.29 33.2901 33.96 262,153
03/21/2014 33.93 34.75 33.6 34.17 270,744
03/20/2014 33.73 33.89 33.1871 33.82 144,863
03/19/2014 34.25 34.32 33.69 33.88 139,359
03/18/2014 33.12 34.19 32.96 34.18 131,415
03/17/2014 33 33.51 32.66 33.05 162,745
03/14/2014 32.42 33 32.42 32.93 133,682
03/13/2014 32.6 32.75 31.8601 32.59 208,057
03/12/2014 31.66 32.73 31.45 32.55 221,701
03/11/2014 33.3 33.4999 31.3966 31.79 371,634
03/10/2014 33.66 33.84 32.76 33.15 284,423
03/07/2014 34.4 34.57 33.574 33.91 280,764
03/06/2014 34.5 34.62 34.17 34.27 204,188
03/05/2014 34.14 34.7332 33.7 34.41 228,251
03/04/2014 33.21 34.92 33.21 34.32 835,299
03/03/2014 32 33.34 32 33.055 315,366
02/28/2014 32.02 32.55 31.73 32.37 198,373
02/27/2014 31.58 32.3 31.45 32.16 206,508
02/26/2014 31.66 32.38 31.27 31.68 274,839
02/25/2014 31.91 31.98 31.4 31.64 176,054
02/24/2014 32.19 32.52 31.76 31.83 203,236
02/21/2014 32.33 32.97 31.99 32.04 197,588
02/20/2014 32.06 32.56 31.77 32.16 180,097
02/19/2014 32.55 33.29 31.87 31.93 343,920
02/18/2014 30.71 33.05 30.545 32.62 408,027
02/14/2014 30.06 30.39 29.74 30.13 290,967
02/13/2014 29.8 30.224 29.33 30.05 314,059
02/12/2014 30.64 30.79 29.98 30.03 202,393
02/11/2014 30.52 31.01 30.248 30.73 217,919
02/10/2014 30.59 31.05 29.81 30.52 313,640
02/07/2014 31.92 32.92 30.05 30.77 753,299
02/06/2014 28.2 32.124 27.62 31.92 1,196,635
02/05/2014 24.79 25.045 24.34 24.6 200,699
02/04/2014 25.08 25.7 24.59 25.08 264,157
02/03/2014 26.08 26.28 24.51 24.86 279,084
01/31/2014 25.96 26.64 25.7 26.28 199,734
01/30/2014 26.39 26.8 26.01 26.55 212,510
01/29/2014 26.11 26.88 25.9 26.23 153,337
01/28/2014 26.52 26.79 26.32 26.47 228,038
01/27/2014 26.77 27.02 26.14 26.46 188,118
01/24/2014 27.45 27.45 26.3849 26.79 126,788
01/23/2014 27.62 27.8799 27.05 27.69 215,786
01/22/2014 27.06 27.89 26.89 27.69 175,988
01/21/2014 26.52 27.35 26.4 27.05 195,873
01/17/2014 26.56 26.695 26.29 26.51 96,608
01/16/2014 26.35 26.65 26.23 26.56 125,495
01/15/2014 26.07 26.53 25.8703 26.4 176,614
01/14/2014 25.58 26.2599 25 26.07 172,819
01/13/2014 25.38 25.59 25.07 25.4 192,793
01/10/2014 25.22 25.51 25.04 25.38 132,049
01/09/2014 24.95 25.49 24.72 25.19 270,566
01/08/2014 24.63 24.94 24.35 24.84 231,382
01/07/2014 24.71 24.91 24.56 24.72 369,093
01/06/2014 24.21 24.89 23.81 24.75 244,978
01/03/2014 24.12 24.25 23.675 24.1 92,663
01/02/2014 24.39 24.39 23.61 24.11 87,559
12/31/2013 23.83 24.59 23.83 24.43 153,787
12/30/2013 24.05 24.09 23.79 23.83 131,925
12/27/2013 24.32 24.38 23.93 24.05 64,636
12/26/2013 24.53 24.74 24.03 24.21 69,828
12/24/2013 24.17 24.7 24.02 24.36 82,445
12/23/2013 23.3 24.32 23.1 24.09 146,401
12/20/2013 22.14 23.15 22.094 23.08 492,839
12/19/2013 22.38 22.58 21.66 22.08 139,088
12/18/2013 22.09 22.615 21.576 22.5 121,535
12/17/2013 21.73 22.17 21.54 21.99 91,164
12/16/2013 22.04 22.25 21.77 21.79 126,709
12/13/2013 21.72 22.26 21.58 21.97 127,545
12/12/2013 21.89 22.182 21.29 21.63 143,751
12/11/2013 21.74 21.89 20.99 21.87 144,628
12/10/2013 22.2 22.2 21.67 21.74 148,409
12/09/2013 21.42 22.17 21.18 22.16 160,989
12/06/2013 22.13 22.13 21.34 21.4 67,329
12/05/2013 21.42 22.09 21.15 21.82 116,976
12/04/2013 21.64 21.93 21.06 21.41 99,461
12/03/2013 21.72 21.881 21.32 21.68 104,913
12/02/2013 22.11 22.11 21.38 21.82 129,884
11/29/2013 22 22.34 20.93 22.2 89,848
11/27/2013 21.53 21.92 21.39 21.88 83,183
11/26/2013 21.27 21.72 21.08 21.59 79,342
11/25/2013 21.66 21.66 21.1 21.22 115,714
11/22/2013 21.37 21.65 21.06 21.64 97,359
11/21/2013 20.83 21.4 20.7 21.33 90,582
11/20/2013 20.63 21.03 20.56 20.74 114,812
11/19/2013 20.78 20.99 20.34 20.48 90,150
11/18/2013 21.88 21.88 20.7 20.87 73,472
11/15/2013 21.36 21.99 21.18 21.89 126,194
11/14/2013 21.1 21.59 21.1 21.33 104,612
11/13/2013 20.68 21.37 20.68 21.2 134,120
11/12/2013 20.74 21.08 20.63 20.82 148,774
11/11/2013 19.88 20.89 19.8301 20.85 195,056
11/08/2013 20.09 20.88 19.05 19.83 263,564
11/07/2013 20.92 20.94 20.16 20.21 163,892
11/06/2013 21.54 21.55 20.78 20.79 93,529
11/05/2013 21.1 21.55 20.91 21.43 106,868
11/04/2013 20.79 21.14 20.68 21.05 147,150
11/01/2013 20.75 20.84 20.26 20.64 202,835
10/31/2013 20.91 21.061 20.4 20.79 125,016
10/30/2013 21.5 21.53 20.88 20.96 74,276
10/29/2013 21.15 21.5199 21.15 21.49 81,006
10/28/2013 21.22 21.35 21 21.14 59,490
10/25/2013 21.91 21.91 20.91 21.23 91,428
10/24/2013 21.58 22.01 21.44 21.9 70,743
10/23/2013 21.75 21.75 21.4 21.5 79,456
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?