MTRX

Matrix Service Company Historical Stock Prices

$21.91
*  
0.08
0.36%
Get MTRX Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading MTRX now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    MTRX Pre-Market
 
 
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: 1 Year, From 06-MAY-2014 TO 06-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.
16:00  22.19  22.7895  21.65  21.91 214,517
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
02/20/2015 19.13 19.23 18.55 18.67 169,909
02/19/2015 19.11 19.4599 18.86 19.08 184,749
02/18/2015 19.13 19.46 18.91 19.41 210,224
02/17/2015 19.77 19.9799 19.23 19.36 236,080
02/13/2015 19.3 19.9699 19.27 19.92 328,008
02/12/2015 19.06 19.41 18.92 19.15 203,067
02/11/2015 18.96 19.36 18.77 18.79 198,428
02/10/2015 19.2 19.35 18.68 19.18 293,383
02/09/2015 18.97 19.4 18.85 19.08 323,566
02/06/2015 18.54 19.33 18.26 19.14 546,034
02/05/2015 20.59 20.59 17.91 18.51 920,294
02/04/2015 21.48 21.76 20.71 20.82 300,868
02/03/2015 20.72 21.43 20.244 21.24 287,774
02/02/2015 19.4 20.56 19.204 20.51 253,226
01/30/2015 19.55 19.74 18.83 19.2 255,506
01/29/2015 19.22 19.9 19.092 19.77 262,741
01/28/2015 19.44 19.45 18.88 19.07 229,530
01/27/2015 19.1 19.61 19 19.47 118,727
01/26/2015 19.09 19.52 18.68 19.36 179,312
01/23/2015 19.18 19.61 18.98 19.22 258,394
01/22/2015 19.32 19.33 18.79 19.23 207,999
01/21/2015 18.22 19.125 18.11 19.1 279,123
01/20/2015 18.42 18.55 17.865 18.15 233,049
01/16/2015 17.43 18.52 17.42 18.44 362,816
01/15/2015 17.99 18.12 17.36 17.41 382,962
01/14/2015 17.9 18.26 17.3 17.72 394,043
01/13/2015 18.85 18.85 18.08 18.29 422,587
01/12/2015 19.55 19.55 18.27 18.34 427,800
01/09/2015 19.72 19.91 19.25 19.26 310,628
01/08/2015 20.02 20.35 19.87 20.1 510,484
01/07/2015 20.35 20.53 19.58 19.82 255,564
01/06/2015 21.24 21.79 20.03 20.08 311,615
01/05/2015 22.19 22.19 21.12 21.33 193,816
01/02/2015 22.48 22.66 21.81 22.24 133,975
12/31/2014 22.61 22.68 22.18 22.32 292,132
12/30/2014 22.26 22.59 21.9725 22.47 211,664
12/29/2014 22.14 22.71 22.09 22.27 194,646
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
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
*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?