$15.86 -0.05 (%) Matrix Service Co - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTRX historical data

Date Open High Low Close Volume
5/27/201615.8416.0515.6515.86234,686
5/26/201616.5016.5015.7015.91356,378
5/25/201615.9216.5015.9216.39253,868
5/24/201616.0516.1415.7115.80246,277
5/23/201615.6416.2215.1916.05293,746
5/20/201615.6915.9315.6015.76149,004
5/19/201615.5416.2415.1315.59189,129
5/18/201615.9016.2715.6215.71194,067
5/17/201616.2916.5015.6515.89339,387
5/16/201615.7616.5015.4516.34308,592
5/13/201615.0015.6814.9915.58342,104
5/12/201615.4015.7714.9515.08178,788
5/11/201615.2015.6415.0215.34378,400
5/10/201614.9215.2114.8915.17213,687
5/9/201615.0815.2714.8514.88302,565
5/6/201614.4615.3714.3115.17573,995
5/5/201617.5317.9914.0714.281,515,388
5/4/201618.5419.1018.4118.53117,325
5/3/201618.7019.2718.2718.60102,557
5/2/201618.8419.2318.5518.95109,422
4/29/201619.0219.2618.6318.84170,443
4/28/201619.0919.1918.8918.97137,372
4/27/201618.9619.3218.8619.1979,512
4/26/201618.7018.9318.3018.9295,584
4/25/201619.0719.2418.4318.60126,631
4/22/201618.7619.2118.7619.1395,728
4/21/201619.2419.2618.7518.79120,834
4/20/201619.2619.3719.1019.21125,386
4/19/201618.9319.4018.9019.34130,758
4/18/201617.9218.9017.9218.84171,055
4/15/201618.1518.5317.9318.25153,754
4/14/201618.3318.3718.0418.30229,031
4/13/201617.7318.4017.7118.32202,085
4/12/201617.0717.7616.9417.67246,390
4/11/201617.1117.5316.9716.97192,643
4/8/201617.1317.3716.8117.22206,171
4/7/201617.2617.4416.8316.88275,385
4/6/201617.4217.4617.2217.39237,216
4/5/201617.1117.4616.9317.30377,229
4/4/201617.2617.5517.0217.15849,040
4/1/201617.4217.6417.2517.30254,346
3/31/201617.6218.3417.6217.70553,890
3/30/201617.3717.8516.9217.60965,786
3/29/201617.1717.5516.7717.17969,446
3/28/201617.9418.2217.1817.33398,242
3/24/201617.7917.9817.1917.90397,963
3/23/201618.1218.1917.7617.93276,798
3/22/201618.4118.6818.1718.23147,586
3/21/201618.0718.6517.9018.56197,499
3/18/201619.0619.4517.5818.13429,896
3/17/201618.7418.9318.4618.83246,199
3/16/201618.5418.9318.4618.70126,586
3/15/201618.6618.8418.2518.50202,860
3/14/201618.8419.0918.6818.82122,427
3/11/201618.7819.0618.4219.06182,533
3/10/201618.5018.5918.0418.52153,535
3/9/201618.7818.8818.3518.59110,243
3/8/201619.2419.2818.2518.60206,248
3/7/201618.8719.6618.6419.37351,752
3/4/201618.7719.0518.2318.80199,767
3/3/201618.8419.1918.4618.60331,591
3/2/201618.2818.8617.9218.84216,888
3/1/201618.5618.6018.0818.38208,281
2/29/201617.9218.4217.7318.39333,587
2/26/201617.4518.2117.2117.91240,214
2/25/201617.1717.4316.9817.19207,253
2/24/201616.8917.2716.4517.21130,657
2/23/201617.3717.7417.1517.22241,034
2/22/201617.4117.7417.2717.48260,417
2/19/201616.9217.3716.9017.08140,706
2/18/201617.5417.5417.0217.18279,709
2/17/201616.8117.5916.8117.35211,330
2/16/201616.5816.8316.2416.52210,298
2/12/201616.0516.9415.6516.26194,142
2/11/201615.1015.8215.0215.72335,663
2/10/201616.3416.5815.8315.83283,483
2/9/201615.5017.7315.5016.36395,310
2/8/201615.4015.5115.0515.34375,495
2/5/201616.1617.1515.4415.58281,716
2/4/201616.0117.9315.1516.39878,194
2/3/201618.9019.9118.1119.34202,359
2/2/201618.5219.5418.5218.62169,694
2/1/201618.6419.2118.4819.11176,078
1/29/201618.1618.9818.1618.96282,559
1/28/201618.8018.8617.3818.10214,645
1/27/201619.2019.2018.1318.34192,057
1/26/201618.6219.3518.3419.20130,516
1/25/201618.2419.8118.1218.32141,335
1/22/201618.5719.2318.0118.57153,170
1/21/201617.7618.4717.6618.13224,961
1/20/201617.3018.1716.7817.94214,364
1/19/201618.9418.9417.5217.63227,945
1/15/201618.8519.4918.2318.69171,474
1/14/201619.2819.8918.8119.67185,991
1/13/201618.1320.9718.1319.07506,390
1/12/201618.3118.4817.5817.83469,872
1/11/201618.0918.2117.6218.03186,749
1/8/201618.7819.0818.0618.11287,462
1/7/201618.9719.3418.0018.69190,465
1/6/201619.4920.2119.3919.46142,428
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center