Quantcast
MTRX

Matrix Service Company Common Stock Historical Stock Prices

$19.55
*  
unch
unch
Get MTRX Alerts
*Delayed - data as of Jan. 17, 2019 11:10 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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.
11:10 19.43 19.66 19.2201 19.55 16,416
01/16/2019 19.29 19.735 19.165 19.55 321,045
01/15/2019 19.46 19.5042 18.93 19.31 179,037
01/14/2019 19.21 19.5699 19.05 19.33 181,429
01/11/2019 19.35 19.515 19.17 19.47 102,495
01/10/2019 19.28 19.58 19.045 19.54 122,192
01/09/2019 19.52 19.63 19.29 19.44 103,400
01/08/2019 19.41 19.7454 19.09 19.35 115,661
01/07/2019 18.86 19.32 18.485 19.29 145,878
01/04/2019 18.18 18.93 17.62 18.89 151,085
01/03/2019 17.98 18.11 17.52 18 158,919
01/02/2019 17.58 18.14 17.37 18.09 150,069
12/31/2018 17.53 17.94 17.11 17.94 192,313
12/28/2018 16.94 17.66 16.94 17.32 283,635
12/27/2018 16.65 16.86 16.25 16.86 204,330
12/26/2018 16.09 17.01 15.78 17.01 262,699
12/24/2018 15.62 16.44 15.43 15.99 183,173
12/21/2018 15.5 16.0499 15.4676 15.79 578,555
12/20/2018 16.53 16.68 15.48 15.65 277,383
12/19/2018 17.95 17.975 16.44 16.58 234,208
12/18/2018 18.15 18.44 17.82 17.93 220,643
12/17/2018 18.04 18.31 17.63 18.08 182,908
12/14/2018 18.36 18.71 17.84 18.16 137,214
12/13/2018 19.07 19.1 18.54 18.61 208,452
12/12/2018 18.88 19.57 18.36 19.14 262,726
12/11/2018 19.12 19.12 17.93 18.57 211,038
12/10/2018 18.86 19.04 18.54 18.93 160,816
12/07/2018 19.12 19.9 18.8 18.96 304,715
12/06/2018 19.69 19.69 18.53 18.84 201,566
12/04/2018 21.14 21.14 19.88 19.95 103,554
12/03/2018 20.77 21.18 20.41 21.15 150,278
11/30/2018 20 20.48 19.65 20.44 192,491
11/29/2018 20.19 20.63 19.83 20.12 77,475
11/28/2018 19.76 20.29 19.39 20.2 112,066
11/27/2018 20.02 20.1 19.55 19.75 166,440
11/26/2018 20 20.26 19.86 20.2 105,055
11/23/2018 20.16 20.52 19.77 19.84 84,319
11/21/2018 20.43 20.77 20.11 20.55 148,583
11/20/2018 20.73 20.73 19.8 20.27 230,375
11/19/2018 20.89 21.2 20.7 20.93 128,832
11/16/2018 21.08 21.92 20.82 21.06 146,775
11/15/2018 20.18 21.11 20.18 21.09 154,997
11/14/2018 20.54 20.61 19.91 20.31 132,275
11/13/2018 20.98 20.98 19.75 20.27 226,158
11/12/2018 21.9 21.9 20.98 20.99 121,608
11/09/2018 22.91 22.91 21.225 21.63 160,836
11/08/2018 24.39 24.47 22.51 23.28 213,796
11/07/2018 21.71 22.26 21.31 22.26 179,696
11/06/2018 20.64 21.6 20.61 21.57 220,441
11/05/2018 20.69 21.06 20.57 20.69 227,370
11/02/2018 20.43 20.8685 20.285 20.58 101,815
11/01/2018 20.43 20.83 19.89 20.33 184,781
10/31/2018 21.07 21.21 20.29 20.33 153,828
10/30/2018 20.31 21.06 20.154 20.79 93,597
10/29/2018 20.73 20.9 20.115 20.32 142,402
10/26/2018 19.81 20.81 19.62 20.56 242,863
10/25/2018 19.98 20.43 19.76 20.04 150,727
10/24/2018 21.06 21.06 19.86 19.89 110,846
10/23/2018 21.16 21.16 20.61 21 103,414
10/22/2018 21.45 21.77 21.12 21.53 103,075
10/19/2018 22.06 22.39 21.36 21.4 117,123
10/18/2018 22.03 22.35 21.69 22.05 145,688
10/17/2018 22.29 22.52 22.02 22.23 147,099
10/16/2018 22.08 22.54 21.88 22.49 251,078
*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?

Smart Portfolio