$22.00 +0.25 (%) Matrix Service Co - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTRX historical data

Date Open High Low Close Volume
1/20/201721.9022.1021.8022.0085,256
1/19/201721.9022.0021.5521.7587,901
1/18/201721.8522.0321.5021.9564,049
1/17/201722.0522.1021.7021.9087,363
1/13/201721.9022.3021.9022.1071,672
1/12/201722.5022.5521.7021.95100,185
1/11/201722.3022.7022.1622.50167,595
1/10/201722.1022.4521.9522.2085,421
1/9/201722.2522.3522.0022.0587,032
1/6/201722.8022.8022.4022.55104,537
1/5/201723.3523.4022.5522.75109,436
1/4/201723.1023.4522.8523.45155,089
1/3/201723.1023.2022.6023.00125,637
12/30/201623.0023.0022.5322.7093,073
12/29/201622.9523.1022.6523.00135,160
12/28/201622.6023.2022.6022.95152,929
12/27/201622.3522.7522.1522.60114,414
12/23/201622.7022.7022.3522.5070,894
12/22/201622.6022.8022.4022.65152,267
12/21/201622.5522.8022.1022.45146,174
12/20/201622.5523.1522.2022.55230,655
12/19/201622.5022.9822.1522.45197,734
12/16/201622.1022.8821.7522.40946,610
12/15/201621.8022.1521.4521.95384,985
12/14/201621.9022.1021.3021.70192,838
12/13/201621.8021.9521.3021.75175,404
12/12/201622.0522.4021.5021.65232,045
12/9/201622.8522.9021.5521.85221,421
12/8/201621.8522.7521.7522.68227,971
12/7/201621.4021.9521.0521.80126,031
12/6/201621.1521.6521.1521.50115,372
12/5/201621.1021.3020.9021.15108,183
12/2/201620.8020.9320.6020.80113,437
12/1/201621.1521.4020.7520.90132,724
11/30/201620.8521.4620.6020.85247,798
11/29/201619.9020.6019.8820.30155,187
11/28/201620.4520.4520.0020.10112,317
11/25/201620.4520.6520.1520.3581,672
11/23/201619.9020.6519.8020.55125,204
11/22/201620.3020.3219.6019.95134,379
11/21/201619.8520.2819.7520.20215,228
11/18/201619.5019.7019.1019.65223,091
11/17/201620.2520.8519.8019.90391,210
11/16/201619.1020.2019.0520.15222,671
11/15/201618.7019.2518.7019.10174,431
11/14/201619.0019.4018.5518.70173,435
11/11/201618.6519.1518.5018.90229,076
11/10/201618.3519.0518.3018.65248,352
11/9/201617.2018.2517.2018.25255,509
11/8/201617.7517.7516.4517.35277,492
11/7/201616.6518.1516.2017.95192,560
11/4/201617.0517.2016.8516.95126,514
11/3/201617.0517.5016.9517.20162,260
11/2/201617.5017.6016.9517.0069,233
11/1/201617.7517.8317.3517.7097,946
10/31/201617.8517.9017.3317.70135,270
10/28/201618.2918.5417.7817.8477,514
10/27/201618.3018.5018.0218.41124,092
10/26/201617.9018.3017.9018.2087,978
10/25/201618.6018.6118.0118.12112,785
10/24/201618.3118.8918.3118.70134,931
10/21/201618.3918.5118.1018.3081,650
10/20/201618.6318.7318.5118.5582,216
10/19/201618.5919.0118.4918.81108,175
10/18/201618.6718.6718.4118.4457,928
10/17/201618.2518.5818.1018.42105,423
10/14/201618.5718.5918.1118.2670,926
10/13/201618.5918.7518.3418.49148,371
10/12/201618.6318.9418.4818.8195,656
10/11/201619.1119.1118.6218.72104,752
10/10/201619.1719.4119.1019.15105,343
10/7/201619.5319.5318.9118.92129,570
10/6/201619.3019.6019.2619.44160,707
10/5/201618.9919.3718.9019.27123,086
10/4/201618.9219.0618.7618.78104,669
10/3/201618.7918.9518.5118.93117,324
9/30/201618.6718.8218.5018.76176,566
9/29/201618.5518.7418.2118.51164,515
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center