$18.41 -0.12 (%) Matrix Service Co - NASDAQ

Sep. 29, 2016 | 02:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTRX historical data

Date Open High Low Close Volume
9/28/201617.7618.5617.7618.52285,402
9/27/201617.7717.8317.5317.7094,683
9/26/201618.1818.3017.9017.90143,885
9/23/201618.5018.6518.0218.13136,581
9/22/201618.5918.8218.4518.54101,191
9/21/201618.0618.3917.9818.36115,953
9/20/201618.2018.2017.9017.90116,230
9/19/201618.4018.5518.1318.13122,367
9/16/201618.1818.3818.0518.20268,196
9/15/201618.0518.3617.9418.31145,404
9/14/201618.3318.3317.8918.14139,367
9/13/201618.7618.7718.2518.40136,991
9/12/201618.5519.0718.5318.97167,504
9/9/201619.1919.1918.6218.66188,081
9/8/201619.3419.5718.6419.49196,251
9/7/201618.7019.4318.7019.27267,304
9/6/201618.6618.8318.3418.63245,844
9/2/201618.2718.5518.2218.49213,773
9/1/201618.5018.5017.7918.15267,517
8/31/201618.9518.9517.8918.491,231,683
8/30/201616.3016.6416.0416.07356,314
8/29/201616.3616.6416.2816.33251,794
8/26/201616.8216.9016.4216.43221,658
8/25/201616.6716.9216.5916.74164,040
8/24/201617.1717.1916.5116.74231,222
8/23/201617.1617.3217.0217.25237,477
8/22/201617.2317.3116.8017.13167,690
8/19/201617.5117.5217.1117.35212,980
8/18/201617.3217.7517.3217.59167,921
8/17/201617.5017.5517.1817.42192,383
8/16/201617.5517.9317.2117.55242,327
8/15/201617.1717.7617.1717.60175,321
8/12/201617.3617.5117.1217.2095,249
8/11/201617.2817.5417.1117.31214,682
8/10/201617.9918.2217.2217.25182,008
8/9/201617.9918.2817.8717.99130,648
8/8/201618.0518.0917.7617.92143,235
8/5/201617.5418.0117.4517.99236,021
8/4/201616.8417.5416.7617.48153,447
8/3/201616.2416.8416.1916.83153,537
8/2/201616.4816.6216.1616.27165,481
8/1/201616.5316.5716.2116.42125,748
7/29/201616.4816.7916.3016.57129,567
7/28/201616.4916.7216.3516.6076,405
7/27/201616.5617.1016.2016.55101,300
7/26/201616.1316.7616.1316.50145,541
7/25/201616.6916.6916.1616.22180,625
7/22/201617.0217.0216.7016.79106,757
7/21/201617.0217.3216.9217.02107,512
7/20/201617.2217.3516.5617.04136,406
7/19/201617.6517.6917.2317.28111,173
7/18/201617.8017.8016.6517.6989,695
7/15/201617.5218.0217.3317.94205,656
7/14/201617.4417.6517.1617.39201,588
7/13/201617.5217.5817.1317.27143,817
7/12/201617.1017.6817.0717.50152,932
7/11/201616.9017.0416.6216.84100,434
7/8/201616.7416.9416.4516.75186,984
7/7/201616.6416.8616.2916.51164,071
7/6/201616.1216.5615.8816.52214,298
7/5/201616.4316.5016.0716.33193,333
7/1/201616.4916.8416.2916.68134,586
6/30/201616.1816.5015.7716.49194,588
6/29/201615.8016.3815.5916.18157,100
6/28/201615.5115.6415.3615.55146,545
6/27/201615.5515.8515.1015.26216,146
6/24/201615.7115.8715.6315.77213,872
6/23/201616.1616.5516.1416.46143,381
6/22/201616.0716.5015.9115.94140,034
6/21/201616.1916.1915.7315.97158,905
6/20/201616.2716.6316.1316.26214,142
6/17/201615.9216.4915.9216.07294,855
6/16/201616.0716.5315.6615.95154,497
6/15/201616.4117.0416.1916.24162,389
6/14/201616.3216.6216.1716.39101,479
6/13/201616.7416.7416.3416.42133,374
6/10/201617.1117.3416.8816.88240,241
6/9/201617.2017.4016.7817.34283,986
6/8/201617.4217.6017.1617.39274,836
6/7/201616.9217.2916.8017.26257,866
6/6/201616.3016.9616.3016.94208,133
6/3/201616.1816.3016.0016.22181,078
6/2/201616.0016.3415.8616.19206,466
6/1/201616.4517.3215.8816.08209,794
5/31/201615.9716.7115.8716.57438,120
5/27/201615.8416.0515.6515.86234,686
5/26/201616.5016.5015.7015.91356,378
5/25/201615.9216.5015.9216.39253,868
5/24/201616.0516.1415.7115.80246,277
5/23/201615.6416.2215.1916.05293,746
5/20/201615.6915.9315.6015.76149,004
5/19/201615.5416.2415.1315.59189,129
5/18/201615.9016.2715.6215.71194,067
5/17/201616.2916.5015.6515.89339,387
5/16/201615.7616.5015.4516.34308,592
5/13/201615.0015.6814.9915.58342,104
5/12/201615.4015.7714.9515.08178,788
5/11/201615.2015.6415.0215.34378,400
5/10/201614.9215.2114.8915.17213,687
5/9/201615.0815.2714.8514.88302,565
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center