$20.34 +0.95 (%) Matrix Service Co - NASDAQ

Dec. 18, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center