$16.03 +0.31 (%) Matrix Service Co - NASDAQ

Feb. 12, 2016 | 09:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTRX historical data

Date Open High Low Close Volume
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
1/5/201620.2820.3219.5919.99113,426
1/4/201620.3320.5019.4520.31177,921
12/31/201520.7021.4720.3820.54196,465
12/30/201520.8621.1920.7620.8394,144
12/29/201520.7021.0720.5220.99115,411
12/28/201520.9020.9020.4020.57149,016
12/24/201521.4321.7921.0321.1095,220
12/23/201520.9721.6720.6121.61140,072
12/22/201520.2020.7419.9420.67108,311
12/21/201519.9420.3519.4120.14203,157
12/18/201520.6120.6919.7719.88730,055
12/17/201521.2521.2520.5820.65203,089
12/16/201521.1522.1020.7821.20208,444
12/15/201521.0121.8720.6321.08182,551
12/14/201520.8420.8420.0420.61182,142
12/11/201521.4821.6920.6720.84175,579
12/10/201521.3122.0720.9221.86313,002
12/9/201521.0221.7021.0221.37212,335
12/8/201520.9221.4820.6221.11133,308
12/7/201521.7821.7820.9821.21211,653
12/4/201522.7922.9522.0322.11293,969
12/3/201522.6423.4422.5622.91164,366
12/2/201522.8422.9422.3522.47148,964
12/1/201522.7823.1422.4922.94119,604
11/30/201523.0023.5522.7622.99175,554
11/27/201522.5322.9122.4722.8081,352
11/25/201522.6523.3622.3822.89127,172
11/24/201522.3423.0922.2022.93134,251
11/23/201522.3822.6021.9222.24208,952
11/20/201522.4922.9322.1822.58168,316
11/19/201523.3323.3522.1022.37224,376
11/18/201522.6723.5422.6723.38248,187
11/17/201523.1623.2222.3122.59224,149
11/16/201522.4123.2722.2823.21234,478
11/13/201522.2723.1821.9422.73176,020
11/12/201522.4722.8621.6322.45229,147
11/11/201522.7623.0622.4222.72176,933
11/10/201522.7123.1922.1522.74191,955
11/9/201523.0323.2522.1922.86246,070
11/6/201521.9622.9121.7022.76273,688
11/5/201522.3022.8320.5622.26414,667
11/4/201523.5923.9722.7023.06216,642
11/3/201523.3524.1523.3523.65214,699
11/2/201522.3623.5222.3123.29205,411
10/30/201522.2523.1221.8122.70229,717
10/29/201522.3122.7722.0322.28146,231
10/28/201522.0823.3121.7522.51258,313
10/27/201522.0722.3621.5821.86210,392
10/26/201522.6122.8921.8422.24199,559
10/23/201522.8223.1222.2522.74157,243
10/22/201522.6723.4122.0622.73161,681
10/21/201523.0723.1422.3422.37234,430
10/20/201522.9123.3722.6923.06242,860
10/19/201523.2423.3822.7322.91305,119
10/16/201525.0725.0723.4723.49182,997
10/15/201524.2624.9923.9624.98229,214
10/14/201524.3624.7323.9324.26176,645
10/13/201523.8424.7323.8424.08127,023
10/12/201525.5025.8823.9724.02287,049
10/9/201524.4926.2224.2725.93640,316
10/8/201524.1724.8423.5824.77342,814
10/7/201524.0824.6922.8524.25440,565
10/6/201523.3824.2722.8523.73246,110
10/5/201522.4923.4722.4923.28240,316
10/2/201521.2822.3621.0222.34223,334
10/1/201522.6323.0621.4421.52321,360
9/30/201521.7022.5321.6622.47516,567
9/29/201522.0622.9721.2521.31228,457
9/28/201523.1223.1521.5822.05350,427
9/25/201522.8823.3422.7623.08315,019
9/24/201522.6023.0322.4522.69217,551
9/23/201523.3123.6522.4722.73204,295
9/22/201523.2723.7222.9723.17307,292
9/21/201522.5123.9222.4423.71450,640
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center