$17.57 -0.43 (%) Matrix Service Co - NASDAQ

Jul. 2, 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
7/2/201517.9918.2317.4617.57123,173
7/1/201518.4118.5117.7818.00224,009
6/30/201518.5618.5917.8718.28212,970
6/29/201518.9119.1918.4318.43331,317
6/26/201519.1019.2118.6919.151,058,178
6/25/201519.5719.5718.7819.00159,661
6/24/201519.1619.5718.8919.52221,526
6/23/201518.5819.3318.4319.25166,301
6/22/201518.6618.8018.3718.63235,128
6/19/201519.3319.4318.5318.56342,786
6/18/201519.1619.4518.9119.39317,900
6/17/201519.0519.1818.7619.10220,965
6/16/201518.6419.0018.5418.91131,774
6/15/201518.8619.1718.5018.58222,353
6/12/201518.8019.3518.3419.09374,562
6/11/201519.0019.0518.6918.89135,013
6/10/201518.7319.0618.7319.00221,949
6/9/201518.4518.8618.3518.50224,490
6/8/201518.5018.7918.1218.35292,414
6/5/201517.9918.9917.9918.60525,275
6/4/201517.9018.0717.5417.87329,559
6/3/201517.2818.1417.0518.08316,641
6/2/201516.9617.5616.9517.28249,601
6/1/201516.9817.2316.6716.99256,236
5/29/201517.0517.2216.8516.87228,225
5/28/201517.1917.3716.8117.12161,660
5/27/201517.2817.4617.0317.29168,585
5/26/201517.7217.7717.0017.30185,335
5/22/201518.1518.5617.7817.96115,412
5/21/201518.4418.7118.1218.28177,798
5/20/201518.1918.4117.9718.40152,280
5/19/201518.3418.5517.8318.18185,991
5/18/201518.5218.5518.1418.50192,490
5/15/201518.5918.6018.1818.52123,464
5/14/201518.7718.9118.3918.71202,079
5/13/201518.6018.9118.2818.77240,226
5/12/201518.2718.7118.1918.51181,748
5/11/201518.7418.7418.3318.51183,825
5/8/201521.3721.6818.2718.56735,302
5/7/201521.7521.8521.0121.53169,714
5/6/201522.1922.7921.6521.91214,517
5/5/201521.8822.4421.4421.99214,473
5/4/201521.7422.3521.6121.70126,682
5/1/201521.9622.2121.4221.67126,088
4/30/201522.2922.5321.4321.97189,812
4/29/201522.0322.8121.8722.29201,083
4/28/201521.9522.7921.7222.02226,569
4/27/201521.8222.4421.7321.99153,734
4/24/201522.5222.7421.5421.72188,895
4/23/201522.2722.8222.2322.53155,445
4/22/201521.9522.4521.8022.25149,871
4/21/201522.5422.8121.8121.94231,635
4/20/201522.3723.1622.3222.41223,425
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!