Matrix Service Co $25.44

down -0.04


23/9/2014 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
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
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
Trading Center