Matrix Service Co $26.85

down -0.94


31/7/2014 04:00 PM  |  NASDAQ : MTRX  
Industries : Materials & Construction / Heavy Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTRX historical data

Date Open High Low Close Volume
7/31/201427.6027.6026.5726.85229,994
7/30/201428.3728.3727.5027.79232,379
7/29/201428.5528.8128.1028.17222,605
7/28/201429.3629.3628.1728.50186,644
7/25/201429.7829.8129.1229.24162,119
7/24/201429.9530.2729.6829.92171,647
7/23/201430.4730.5229.8429.93188,641
7/22/201430.3830.9330.1230.44153,844
7/21/201429.6030.2329.0130.07221,236
7/18/201429.3330.0529.0029.77195,201
7/17/201429.9930.1429.3329.37203,909
7/16/201430.4430.4429.4030.16211,389
7/15/201431.3031.8030.2030.25209,255
7/14/201431.2831.6130.9831.20228,398
7/11/201430.4331.2830.1630.90382,543
7/10/201430.3330.5429.7230.02362,347
7/9/201430.8631.3230.4930.97211,828
7/8/201431.2431.2429.8030.83373,839
7/7/201432.7132.7331.0831.11282,454
7/3/201432.8733.1132.5432.7477,978
7/2/201432.7033.0132.1432.60265,460
7/1/201432.9033.2532.6032.76268,291
6/30/201433.0233.4932.3532.79441,017
6/27/201433.1233.5932.5033.22894,577
6/26/201433.8234.2432.8633.06272,172
6/25/201433.5834.0933.1333.81277,913
6/24/201433.6434.7733.2633.80336,109
6/23/201435.6035.9233.4333.84732,553
6/20/201435.2135.7834.8135.66421,075
6/19/201436.4836.9334.7835.25344,636
6/18/201437.3537.4535.4536.80381,471
6/17/201437.4838.7137.0237.04428,149
6/16/201437.1937.6036.8137.21262,963
6/13/201437.2637.3436.2736.92319,545
6/12/201436.9838.0036.3136.91607,168
6/11/201435.8036.0334.7235.86331,253
6/10/201433.3136.0233.1935.67574,114
6/9/201433.0633.6132.8433.31147,606
6/6/201432.2833.1232.1033.01129,780
6/5/201431.6732.1731.0232.17180,361
6/4/201431.6832.2631.0131.50167,847
6/3/201431.9732.5031.3031.92323,048
6/2/201432.6632.7731.8132.28138,647
5/30/201432.6233.1432.2232.65261,774
5/29/201432.5032.5031.5132.08195,613
5/28/201432.7532.7832.0832.26238,912
5/27/201433.3133.4132.3332.92159,228
5/23/201432.9733.3432.7433.0698,050
5/22/201433.1133.3832.6332.97161,911
5/21/201432.4633.2632.3532.97188,246
5/20/201433.4033.4032.1232.22183,208
5/19/201432.4433.5032.3933.44181,351
5/16/201432.2933.0031.6532.73323,375
5/15/201432.9832.9831.6932.37193,995
5/14/201433.0033.5832.7533.00231,788
5/13/201433.4833.7133.0033.00240,315
5/12/201433.5833.8932.8033.38311,443
5/9/201431.2633.7130.7633.57699,459
5/8/201429.0829.5428.1128.35189,454
5/7/201429.6329.6328.7429.34180,925
5/6/201430.1230.3629.3029.63188,392
5/5/201430.2930.3629.8130.14142,516
5/2/201430.5530.7930.3530.67155,897
5/1/201430.9531.3230.0030.57152,369
4/30/201430.6831.0929.6230.97271,735
4/29/201430.7731.2430.6430.76187,979
4/28/201431.5331.6030.1130.71152,003
4/25/201432.4032.4531.3731.42112,608
4/24/201433.4633.4632.1632.51146,807
4/23/201433.6534.0533.1733.26135,314
4/22/201433.3733.9833.3133.83113,771
4/21/201432.9433.5132.6133.3099,850
4/17/201432.7033.3232.2632.95130,707
4/16/201432.3233.0332.2632.70143,669
4/15/201431.9332.2830.6232.04210,507
4/14/201431.7932.4231.3631.80173,816
4/11/201431.6932.2030.7631.56227,713
4/10/201433.4733.6031.7931.99188,834
4/9/201432.6833.8132.1133.58242,745
4/8/201432.0232.6531.8132.60295,934
4/7/201434.1034.1031.9532.12251,239
4/4/201434.8435.0334.0034.30276,622
4/3/201434.6634.9534.2534.69163,821
4/2/201434.5235.3434.3634.64333,409
4/1/201433.5834.4933.4934.38207,297
3/31/201433.4534.1432.9233.78148,931
3/28/201433.6134.1033.0633.25169,229
3/27/201433.2534.1232.9933.64156,431
3/26/201434.3934.5433.2133.37219,199
3/25/201434.1034.5034.0434.18178,936
3/24/201434.1434.2933.2933.96262,153
3/21/201433.9334.7533.6034.17270,744
3/20/201433.7333.8933.1933.82144,863
3/19/201434.2534.3233.6933.88139,359
3/18/201433.1234.1932.9634.18131,415
3/17/201433.0033.5132.6633.05162,745
3/14/201432.4233.0032.4232.93133,682
3/13/201432.6032.7531.8632.59208,057
3/12/201431.6632.7331.4532.55221,701
3/11/201433.3033.5031.4031.79371,634
Trading Center