$23.57 -0.52 (%) Matrix Service Co - NASDAQ

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTRX historical data

Date Open High Low Close Volume
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
9/5/201422.9324.0522.8424.011,174,061
9/4/201424.6524.8021.3322.863,541,390
9/3/201428.5429.3328.2429.13526,444
9/2/201428.3028.7528.0728.41206,045
8/29/201428.0028.3427.8928.21150,514
8/28/201428.6028.7628.0028.00139,174
8/27/201429.1029.1728.3228.79117,047
8/26/201428.7329.3528.6228.99197,027
8/25/201428.8928.9928.5328.72153,993
8/22/201428.7028.9628.3528.64134,726
8/21/201428.7028.8628.1928.70130,186
8/20/201428.8028.9928.3028.62119,630
8/19/201428.8829.0528.7028.79172,240
8/18/201428.6629.0028.1528.84333,185
8/15/201427.9428.4427.8728.21293,575
8/14/201427.4927.7227.4127.63185,170
8/13/201427.3127.8727.1827.40265,633
8/12/201428.0028.0026.9927.12120,148
8/11/201427.6028.3627.3527.99221,161
8/8/201426.7527.4726.7427.34181,519
8/7/201427.0227.1126.3326.73163,047
8/6/201426.1127.2226.1126.81375,290
8/5/201426.6027.0125.8826.21331,964
8/4/201426.7827.0226.3626.72201,714
8/1/201426.8627.1526.4226.71127,087
7/31/201427.6027.6026.5726.85235,036
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center