MTRX

Matrix Service Company Common Stock Historical Stock Prices

$18.95
*  
0.11
0.58%
Get MTRX Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading MTRX now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    MTRX After Hours
 
 
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 29-APR-2015 TO 29-APR-2016

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 18.84 19.23 18.545 18.95 109,422
04/29/2016 19.02 19.26 18.63 18.84 170,443
04/28/2016 19.09 19.19 18.89 18.97 137,372
04/27/2016 18.96 19.32 18.86 19.19 79,512
04/26/2016 18.7 18.93 18.3 18.92 95,584
04/25/2016 19.07 19.239 18.425 18.6 126,631
04/22/2016 18.76 19.21 18.76 19.13 95,728
04/21/2016 19.24 19.26 18.75 18.79 120,834
04/20/2016 19.26 19.37 19.1 19.21 125,386
04/19/2016 18.93 19.4 18.9 19.34 130,758
04/18/2016 17.92 18.9 17.92 18.84 171,055
04/15/2016 18.15 18.53 17.93 18.25 153,754
04/14/2016 18.33 18.37 18.035 18.3 229,031
04/13/2016 17.73 18.4 17.71 18.32 202,085
04/12/2016 17.07 17.76 16.94 17.67 246,390
04/11/2016 17.11 17.53 16.97 16.97 192,643
04/08/2016 17.13 17.37 16.81 17.22 206,171
04/07/2016 17.26 17.44 16.83 16.88 275,385
04/06/2016 17.42 17.46 17.22 17.39 237,216
04/05/2016 17.11 17.46 16.93 17.3 377,229
04/04/2016 17.26 17.55 17.0174 17.15 849,040
04/01/2016 17.42 17.64 17.25 17.3 254,346
03/31/2016 17.62 18.34 17.62 17.7 553,890
03/30/2016 17.37 17.85 16.92 17.6 965,786
03/29/2016 17.17 17.55 16.77 17.17 969,446
03/28/2016 17.94 18.22 17.18 17.33 398,242
03/24/2016 17.79 17.975 17.19 17.9 397,963
03/23/2016 18.12 18.1899 17.76 17.93 276,798
03/22/2016 18.41 18.68 18.17 18.23 147,586
03/21/2016 18.07 18.65 17.9002 18.56 197,499
03/18/2016 19.06 19.45 17.58 18.13 429,643
03/17/2016 18.74 18.93 18.46 18.83 246,199
03/16/2016 18.54 18.93 18.46 18.7 126,586
03/15/2016 18.66 18.84 18.25 18.5 202,860
03/14/2016 18.84 19.09 18.68 18.82 122,427
03/11/2016 18.78 19.06 18.4204 19.06 182,533
03/10/2016 18.5 18.59 18.04 18.52 153,535
03/09/2016 18.78 18.88 18.35 18.59 110,243
03/08/2016 19.24 19.28 18.25 18.6 206,248
03/07/2016 18.87 19.6599 18.64 19.37 351,752
03/04/2016 18.77 19.05 18.23 18.8 199,767
03/03/2016 18.84 19.19 18.46 18.6 331,591
03/02/2016 18.28 18.86 17.92 18.84 216,888
03/01/2016 18.56 18.6 18.08 18.38 208,281
02/29/2016 17.92 18.42 17.73 18.39 333,587
02/26/2016 17.45 18.21 17.21 17.91 240,214
02/25/2016 17.17 17.43 16.98 17.19 207,253
02/24/2016 16.89 17.27 16.45 17.21 130,657
02/23/2016 17.37 17.742 17.15 17.22 241,034
02/22/2016 17.41 17.74 17.266 17.48 260,417
02/19/2016 16.92 17.37 16.9 17.08 140,706
02/18/2016 17.54 17.54 17.02 17.18 279,709
02/17/2016 16.81 17.59 16.81 17.35 211,330
02/16/2016 16.58 16.83 16.24 16.52 210,298
02/12/2016 16.05 16.94 15.65 16.26 194,142
02/11/2016 15.1 15.82 15.02 15.72 335,663
02/10/2016 16.34 16.58 15.83 15.83 283,483
02/09/2016 15.5 17.73 15.5 16.36 395,310
02/08/2016 15.4 15.505 15.05 15.34 375,495
02/05/2016 16.16 17.15 15.44 15.58 281,716
02/04/2016 16.01 17.925 15.15 16.39 878,194
02/03/2016 18.9 19.91 18.11 19.34 202,359
02/02/2016 18.52 19.54 18.52 18.62 169,694
02/01/2016 18.64 19.21 18.48 19.11 176,078
01/29/2016 18.16 18.98 18.16 18.96 282,559
01/28/2016 18.8 18.86 17.375 18.1 214,645
01/27/2016 19.2 19.2 18.125 18.34 192,057
01/26/2016 18.62 19.35 18.34 19.2 130,516
01/25/2016 18.24 19.805 18.12 18.32 141,335
01/22/2016 18.57 19.23 18.01 18.57 153,170
01/21/2016 17.76 18.47 17.66 18.13 224,961
01/20/2016 17.3 18.17 16.78 17.94 214,364
01/19/2016 18.94 18.94 17.52 17.63 227,945
01/15/2016 18.85 19.49 18.23 18.69 171,474
01/14/2016 19.28 19.89 18.81 19.67 185,991
01/13/2016 18.13 20.97 18.13 19.07 506,390
01/12/2016 18.31 18.475 17.575 17.83 469,872
01/11/2016 18.09 18.21 17.62 18.03 186,749
01/08/2016 18.78 19.08 18.0603 18.11 287,462
01/07/2016 18.97 19.34 18 18.69 190,465
01/06/2016 19.49 20.21 19.39 19.46 142,428
01/05/2016 20.28 20.32 19.59 19.99 113,426
01/04/2016 20.33 20.5 19.45 20.31 177,921
12/31/2015 20.7 21.47 20.38 20.54 196,465
12/30/2015 20.86 21.1899 20.76 20.83 94,144
12/29/2015 20.7 21.07 20.52 20.99 115,411
12/28/2015 20.9 20.9 20.4 20.57 149,016
12/24/2015 21.43 21.79 21.03 21.1 95,220
12/23/2015 20.97 21.67 20.61 21.61 140,072
12/22/2015 20.2 20.74 19.9401 20.67 108,311
12/21/2015 19.94 20.35 19.41 20.14 203,157
12/18/2015 20.61 20.69 19.77 19.88 729,855
12/17/2015 21.25 21.25 20.58 20.65 203,089
12/16/2015 21.15 22.1 20.775 21.2 208,444
12/15/2015 21.01 21.87 20.63 21.08 182,233
12/14/2015 20.84 20.84 20.0411 20.61 182,042
12/11/2015 21.48 21.691 20.67 20.84 175,579
12/10/2015 21.31 22.065 20.92 21.86 313,002
12/09/2015 21.02 21.7 21.02 21.37 212,335
12/08/2015 20.92 21.48 20.62 21.11 133,308
12/07/2015 21.78 21.78 20.98 21.21 211,653
12/04/2015 22.79 22.95 22.03 22.11 293,969
12/03/2015 22.64 23.44 22.56 22.91 164,366
12/02/2015 22.84 22.94 22.35 22.47 148,964
12/01/2015 22.78 23.14 22.4852 22.94 119,604
11/30/2015 23 23.55 22.76 22.99 175,420
11/27/2015 22.53 22.91 22.47 22.8 81,352
11/25/2015 22.65 23.36 22.38 22.89 127,172
11/24/2015 22.34 23.09 22.2 22.93 134,251
11/23/2015 22.38 22.6 21.92 22.24 199,557
11/20/2015 22.49 22.93 22.18 22.58 168,316
11/19/2015 23.33 23.3475 22.1 22.37 224,376
11/18/2015 22.67 23.54 22.67 23.38 248,187
11/17/2015 23.16 23.22 22.31 22.59 224,149
11/16/2015 22.41 23.27 22.28 23.21 234,478
11/13/2015 22.27 23.18 21.94 22.73 176,020
11/12/2015 22.47 22.86 21.63 22.45 229,147
11/11/2015 22.76 23.06 22.42 22.72 176,933
11/10/2015 22.71 23.19 22.15 22.74 191,955
11/09/2015 23.03 23.25 22.185 22.86 246,070
11/06/2015 21.96 22.91 21.7 22.76 273,688
11/05/2015 22.3 22.83 20.56 22.26 414,667
11/04/2015 23.59 23.97 22.7 23.06 216,642
11/03/2015 23.35 24.1499 23.35 23.65 214,699
11/02/2015 22.36 23.52 22.31 23.29 205,411
10/30/2015 22.25 23.12 21.81 22.7 229,717
10/29/2015 22.31 22.77 22.03 22.28 132,572
10/28/2015 22.08 23.31 21.75 22.51 258,313
10/27/2015 22.07 22.36 21.58 21.86 210,392
10/26/2015 22.61 22.89 21.84 22.24 199,559
10/23/2015 22.82 23.12 22.25 22.74 157,243
10/22/2015 22.67 23.409 22.06 22.73 161,681
10/21/2015 23.07 23.14 22.34 22.37 234,430
10/20/2015 22.91 23.37 22.69 23.06 242,860
10/19/2015 23.24 23.38 22.73 22.91 305,119
10/16/2015 25.07 25.07 23.47 23.49 182,997
10/15/2015 24.26 24.99 23.96 24.98 229,214
10/14/2015 24.36 24.73 23.93 24.26 176,645
10/13/2015 23.84 24.73 23.84 24.08 127,023
10/12/2015 25.5 25.88 23.97 24.02 287,049
10/09/2015 24.49 26.22 24.27 25.93 640,316
10/08/2015 24.17 24.84 23.58 24.77 342,814
10/07/2015 24.08 24.69 22.846 24.25 440,565
10/06/2015 23.38 24.27 22.85 23.73 246,110
10/05/2015 22.49 23.47 22.49 23.28 240,316
10/02/2015 21.28 22.36 21.02 22.34 223,334
10/01/2015 22.63 23.06 21.44 21.52 321,360
09/30/2015 21.7 22.53 21.66 22.47 516,567
09/29/2015 22.06 22.97 21.25 21.31 228,457
09/28/2015 23.12 23.15 21.58 22.05 349,936
09/25/2015 22.88 23.34 22.76 23.08 315,019
09/24/2015 22.6 23.03 22.451 22.69 217,551
09/23/2015 23.31 23.65 22.47 22.73 204,295
09/22/2015 23.27 23.72 22.968 23.17 307,292
09/21/2015 22.51 23.92 22.44 23.71 450,640
09/18/2015 22.67 22.82 22.06 22.11 496,235
09/17/2015 22.97 23.29 22.35 22.55 297,398
09/16/2015 22.53 23.42 22.242 22.94 268,570
09/15/2015 22.5 22.91 22.16 22.4 282,409
09/14/2015 22.83 23.06 22.13 22.38 197,747
09/11/2015 23.01 23.05 22.31 22.91 205,414
09/10/2015 22.62 23.43 22.61 23.3 210,792
09/09/2015 24 24 22.2869 22.6 288,410
09/08/2015 23.42 23.99 23.01 23.75 357,496
09/04/2015 22.6 23.4 22.5301 22.94 332,061
09/03/2015 23.08 23.45 22.61 22.97 383,828
09/02/2015 22.84 23.32 21.64 23.26 784,007
09/01/2015 21.51 22.87 20.55 21.49 840,050
08/31/2015 19.67 20.5 18.79 20 399,428
08/28/2015 18.73 20.62 18.5301 20.08 187,099
08/27/2015 18.11 18.91 17.74 18.73 396,714
08/26/2015 18.23 18.55 17.249 17.82 211,667
08/25/2015 18.59 18.59 17.67 17.77 251,769
08/24/2015 18.09 19.0799 17.69 17.9 199,841
08/21/2015 18.91 19.75 18.91 19.16 147,700
08/20/2015 20.17 20.304 19.3 19.42 146,136
08/19/2015 20.81 20.81 19.89 20.33 194,120
08/18/2015 20.5 20.87 19.96 20.76 214,202
08/17/2015 20.42 20.72 19.94 20.62 152,542
08/14/2015 20.35 20.83 20.35 20.53 171,666
08/13/2015 20.27 20.49 19.93 20.41 141,567
08/12/2015 20.26 20.98 19.92 20.28 161,636
08/11/2015 20.34 20.93 19.86 20.39 151,403
08/10/2015 19.7 20.58 19.66 20.55 137,687
08/07/2015 20.04 20.62 19.46 19.56 144,085
08/06/2015 19.21 20.45 19.03 20.29 203,358
08/05/2015 19.29 19.88 18.668 19.24 225,001
08/04/2015 19.21 19.47 18.59 19.16 152,511
08/03/2015 19.25 19.59 18.68 19.03 170,419
07/31/2015 19.41 19.972 18.626 19.38 131,728
07/30/2015 19.25 19.76 18.852 19.51 142,897
07/29/2015 18.42 19.69 18.276 19.35 149,635
07/28/2015 18.27 18.45 17.92 18.42 190,914
07/27/2015 17.92 18.495 17.61 18.21 159,603
07/24/2015 18.65 18.79 18.02 18.11 181,883
07/23/2015 19.25 19.6201 18.535 18.63 179,514
07/22/2015 19.33 19.755 19.08 19.27 111,925
07/21/2015 19.37 20.2 19.332 19.49 167,958
07/20/2015 19.65 19.83 19.37 19.43 213,445
07/17/2015 19.13 19.63 19.01 19.55 180,610
07/16/2015 19.43 19.88 18.94 19.05 209,690
07/15/2015 20.1 20.27 18.94 19.2 342,348
07/14/2015 17.8 21.11 17.8 20.09 779,519
07/13/2015 17.48 17.86 17.36 17.54 260,180
07/10/2015 17.72 17.75 17.13 17.45 178,513
07/09/2015 17.36 18.216 17.2 17.55 236,449
07/08/2015 16.94 17.24 16.65 17.07 454,702
07/07/2015 17.17 17.315 16.47 17.17 222,472
07/06/2015 17.26 17.57 17.09 17.2 162,858
07/02/2015 17.99 18.23 17.46 17.57 123,173
07/01/2015 18.41 18.51 17.78 18 224,009
06/30/2015 18.56 18.59 17.87 18.28 212,970
06/29/2015 18.91 19.19 18.43 18.43 330,994
06/26/2015 19.1 19.21 18.69 19.15 1,058,178
06/25/2015 19.57 19.57 18.78 19 159,661
06/24/2015 19.16 19.57 18.89 19.52 221,526
06/23/2015 18.58 19.33 18.43 19.25 166,301
06/22/2015 18.66 18.8 18.37 18.63 235,128
06/19/2015 19.33 19.43 18.53 18.56 342,786
06/18/2015 19.16 19.45 18.9101 19.39 317,900
06/17/2015 19.05 19.18 18.755 19.1 220,965
06/16/2015 18.64 19 18.536 18.91 131,774
06/15/2015 18.86 19.17 18.502 18.58 222,353
06/12/2015 18.8 19.35 18.3437 19.09 374,562
06/11/2015 19 19.05 18.69 18.89 135,013
06/10/2015 18.73 19.06 18.73 19 221,949
06/09/2015 18.45 18.86 18.35 18.5 224,390
06/08/2015 18.5 18.7895 18.12 18.35 292,414
06/05/2015 17.99 18.99 17.99 18.6 525,275
06/04/2015 17.9 18.0695 17.54 17.87 329,559
06/03/2015 17.28 18.14 17.05 18.08 316,641
06/02/2015 16.96 17.56 16.95 17.28 249,601
06/01/2015 16.98 17.23 16.67 16.99 256,236
05/29/2015 17.05 17.22 16.85 16.87 228,225
05/28/2015 17.19 17.37 16.81 17.12 161,660
05/27/2015 17.28 17.46 17.03 17.29 168,585
05/26/2015 17.72 17.77 16.9999 17.3 185,335
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
*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?