$22.44 -0.28 (%) Matrix Service Co - NASDAQ

Apr. 17, 2015 | 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
4/17/201522.5522.9822.0922.44303,640
4/16/201522.0023.4122.0022.72367,093
4/15/201520.5022.4720.5022.17288,785
4/14/201520.2520.6520.1620.35268,899
4/13/201520.4120.6220.1020.21154,836
4/10/201520.5321.0320.1520.33271,089
4/9/201519.9420.7119.9420.47240,723
4/8/201519.8320.2719.7119.97315,766
4/7/201519.5520.2319.5519.85145,970
4/6/201519.5219.8819.5219.61208,784
4/2/201517.8319.5617.8319.48395,575
4/1/201517.5518.0817.5417.93226,645
3/31/201517.4917.7217.3417.56207,201
3/30/201517.9218.1117.5017.67200,879
3/27/201518.3118.3617.3517.78275,430
3/26/201518.3518.7518.1518.26246,124
3/25/201518.7318.7818.1918.27222,718
3/24/201518.6618.7918.4218.66148,306
3/23/201518.1618.9918.1318.55154,514
3/20/201517.7918.2417.6418.11508,434
3/19/201517.5617.9817.4617.58132,916
3/18/201517.4917.8617.3617.78225,417
3/17/201517.3717.8017.3717.66269,200
3/16/201517.6517.8817.3617.54123,903
3/13/201517.9117.9117.3617.76123,849
3/12/201517.7018.2217.7018.07184,294
3/11/201517.5917.7617.3517.53233,517
3/10/201517.8417.9917.2717.50262,532
3/9/201518.3918.6618.0718.13171,479
3/6/201518.1418.7217.9418.37279,514
3/5/201518.3318.3617.5318.26337,033
3/4/201518.6618.8618.0018.38286,239
3/3/201518.3618.9818.3018.68307,783
3/2/201518.5418.6018.1618.33435,618
2/27/201518.9319.0418.1218.60296,762
2/26/201519.1319.1818.7818.91201,309
2/25/201518.5819.2318.4719.17192,787
2/24/201518.5518.8218.1818.62149,077
2/23/201518.4518.5917.9618.42213,964
2/20/201519.1319.2318.5518.67169,909
2/19/201519.1119.4618.8619.08184,749
2/18/201519.1319.4618.9119.41210,224
2/17/201519.7719.9819.2319.36237,380
2/13/201519.3019.9719.2719.92328,008
2/12/201519.0619.4118.9219.15203,067
2/11/201518.9619.3618.7718.79198,428
2/10/201519.2019.3518.6819.18293,383
2/9/201518.9719.4018.8519.08323,566
2/6/201518.5419.3318.2619.14546,034
2/5/201520.5920.5917.9118.51920,614
2/4/201521.4821.7620.7120.82300,868
2/3/201520.7221.4320.2421.24287,774
2/2/201519.4020.5619.2020.51253,226
1/30/201519.5519.7418.8319.20255,506
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center