$19.03 -0.74 (%) Matrix Service Co - NASDAQ

Jan. 30, 2015 | 12:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTRX historical data

Date Open High Low Close Volume
1/29/201519.2219.9019.0919.77262,741
1/28/201519.4419.4518.8819.07229,530
1/27/201519.1019.6119.0019.47118,727
1/26/201519.0919.5218.6819.36179,312
1/23/201519.1819.6118.9819.22258,394
1/22/201519.3219.3318.7919.23207,999
1/21/201518.2219.1318.1119.10279,123
1/20/201518.4218.5517.8718.15233,049
1/16/201517.4318.5217.4218.44362,816
1/15/201517.9918.1217.3617.41382,962
1/14/201517.9018.2617.3017.72394,043
1/13/201518.8518.8518.0818.29422,587
1/12/201519.5519.5518.2718.34427,800
1/9/201519.7219.9119.2519.26310,628
1/8/201520.0220.3519.8720.10510,484
1/7/201520.3520.5319.5819.82255,564
1/6/201521.2421.7920.0320.08312,415
1/5/201522.1922.1921.1221.33193,816
1/2/201522.4822.6621.8122.24133,975
12/31/201422.6122.6822.1822.32292,132
12/30/201422.2622.5921.9722.47211,664
12/29/201422.1422.7122.0922.27194,646
12/26/201421.9222.2621.9022.06172,898
12/24/201421.6622.0221.4221.7591,960
12/23/201421.3922.0120.7721.80229,636
12/22/201420.5921.4020.2121.23288,671
12/19/201420.3020.6119.9720.29982,957
12/18/201419.8820.9419.8820.34581,925
12/17/201419.3019.7519.0519.39599,654
12/16/201419.5920.0119.1719.19421,561
12/15/201420.2520.5619.7119.75189,039
12/12/201420.2320.3919.6520.07325,897
12/11/201420.6621.2320.4020.47250,375
12/10/201421.4521.7220.6520.78173,395
12/9/201420.3421.8120.3421.60312,851
12/8/201421.5622.0620.5420.60288,755
12/5/201421.4922.1921.4921.69196,837
12/4/201420.8621.6720.8621.42165,266
12/3/201420.3721.4920.3321.14204,836
12/2/201420.0020.5019.6520.32562,283
12/1/201421.0521.0520.0420.07295,696
11/28/201423.3423.8420.9721.12190,353
11/26/201423.7723.9223.1123.33169,719
11/25/201423.8823.9623.3623.69153,761
11/24/201423.6523.8623.3723.58209,724
11/21/201423.1423.8023.1423.62206,932
11/20/201422.2523.0322.2522.82167,090
11/19/201422.7622.8522.1922.24225,884
11/18/201423.2023.7722.8722.89186,249
11/17/201423.5923.8522.9023.18311,022
11/14/201423.5123.9423.3123.66257,965
11/13/201423.2923.7123.0523.53359,472
11/12/201422.9523.4022.8623.29199,246
11/11/201422.8423.2422.5423.16362,343
11/10/201422.9623.9022.5222.75386,170
11/7/201422.3622.9921.7622.99355,286
11/6/201423.6824.6421.0722.49850,356
11/5/201425.0925.8124.5424.69434,192
11/4/201424.4625.1424.2524.56364,932
11/3/201425.0625.9124.4124.64338,202
10/31/201425.4325.7724.9425.06439,418
10/30/201424.9425.2224.4325.02183,015
10/29/201424.5525.2324.4625.05218,027
10/28/201423.3624.7023.3624.59189,965
10/27/201423.2423.3922.6023.20162,392
10/24/201424.0724.0723.4923.57127,082
10/23/201423.3724.4323.2924.09159,069
10/22/201423.6724.0923.0223.04227,485
10/21/201422.8123.7022.8123.55151,041
10/20/201422.3422.7922.3422.62210,292
10/17/201422.6423.1322.4622.63318,105
10/16/201421.4522.4421.2322.27406,954
10/15/201421.3721.8720.8721.78462,758
10/14/201422.0222.4321.4021.55481,153
10/13/201422.1422.6721.7721.84307,974
10/10/201422.8723.2421.9722.08506,331
10/9/201423.4623.4822.6122.93230,832
10/8/201422.9423.5622.3523.52335,770
10/7/201423.5423.9923.0623.06389,030
10/6/201423.6324.2823.3923.64232,107
10/3/201424.0024.0523.1923.47705,822
10/2/201423.7323.8923.1923.81661,203
10/1/201424.1624.4323.5423.88421,894
9/30/201424.8025.0223.8824.12440,203
9/29/201424.6324.9424.3924.80164,652
9/26/201424.8525.0424.4824.90201,109
9/25/201425.2425.2824.6324.80268,722
9/24/201425.5925.7025.0925.39216,456
9/23/201425.2725.8325.1125.44403,137
9/22/201425.6725.7525.0225.48360,178
9/19/201426.1526.2224.6725.70834,583
9/18/201426.3926.5025.5326.06738,034
9/17/201425.8026.8225.4526.39742,425
9/16/201424.9425.7924.7925.72614,534
9/15/201424.4125.2124.0425.00700,396
9/12/201424.3824.5923.9224.20337,771
9/11/201423.9124.4823.8724.33371,164
9/10/201423.4924.1223.0924.01452,794
9/9/201423.9924.4823.5523.59406,840
9/8/201424.7324.7523.6424.12671,608
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center