• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.62% Nasdaq Up0.35%

    Matrix Service Company (MTRX)

    -NasdaqGS
    15.83 Down 0.53(3.24%) Feb 10, 4:00PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Dec 3, 200725.9328.4420.2621.826,10021.82
    Nov 1, 200729.3430.3625.0626.09351,90026.09
    Oct 1, 200721.0030.2220.5629.49512,50029.49
    Sep 4, 200718.9622.0117.2520.95412,30020.95
    Aug 1, 200723.0823.5816.0818.92595,30018.92
    Jul 2, 200724.7525.4723.0923.09475,00023.09
    Jun 1, 200725.5929.3823.4424.85795,90024.85
    May 1, 200725.3327.4324.7825.55487,70025.55
    Apr 2, 200720.4827.0020.1724.40561,10024.40
    Mar 1, 200717.7620.6216.2920.23236,50020.23
    Feb 1, 200718.6019.7616.5617.93235,50017.93
    Jan 3, 200716.1018.6915.0218.42347,10018.42
    Dec 1, 200615.9616.9015.4516.10213,90016.10
    Nov 1, 200614.4016.2514.1415.98275,90015.98
    Oct 2, 200613.2015.1012.8914.37361,70014.37
    Sep 1, 200613.3213.4411.6313.09270,60013.09
    Aug 1, 200611.9213.6011.4213.19221,00013.19
    Jul 3, 200611.4312.6810.6712.04279,40012.04
    Jun 1, 200611.6512.3010.4511.44394,10011.44
    May 1, 200611.3912.1911.0111.84259,40011.84
    Apr 3, 200611.4712.0010.2611.41488,30011.41
    Mar 1, 200611.0711.4810.0311.48215,30011.48
    Feb 1, 200610.6911.479.5911.07218,50011.07
    Jan 3, 20069.8910.829.0610.69368,20010.69
    Dec 1, 20059.249.878.739.84229,2009.84
    Nov 1, 20059.839.867.589.31305,8009.31
    Oct 3, 20058.059.977.549.83487,2009.83
    Sep 1, 20057.558.346.678.05382,3008.05
    Aug 1, 20055.987.755.107.54400,7007.54
    Jul 1, 20054.675.994.595.84243,1005.84
    Jun 1, 20054.134.703.924.58233,3004.58
    May 2, 20053.904.793.904.13169,4004.13
    Apr 1, 20054.414.983.403.89323,5003.89
    Mar 1, 20057.768.403.964.35290,8004.35
    Feb 1, 20056.338.746.328.03156,4008.03
    Jan 3, 20058.118.355.906.38169,8006.38
    Dec 1, 20046.818.856.178.06254,3008.06
    Nov 1, 20045.027.765.027.45353,4007.45
    Oct 1, 20045.135.263.905.14455,3005.14
    Sep 1, 20044.495.974.355.12415,1005.12
    Aug 2, 20047.077.844.044.49418,6004.49
    Jul 1, 20049.029.456.936.97201,6006.97
    Jun 1, 200410.8012.228.569.15233,3009.15
    May 3, 200410.3011.409.1310.70144,40010.70
    Apr 1, 200413.6014.6010.0310.33251,90010.33
    Mar 1, 200414.3516.2512.5913.53254,90013.53
    Feb 2, 200412.2514.5011.0614.19472,90014.19
    Jan 2, 200418.8020.4911.8212.21979,30012.21
    Dec 1, 200316.9519.2513.5018.11542,00018.11
    Nov 24, 20032: 1 Stock Split
    Nov 3, 200325.5531.2714.5915.95562,70015.95
    Oct 1, 200317.8327.4817.1025.46440,20012.73
    Sep 2, 200320.9922.1316.6517.83232,9008.91
    Aug 1, 200317.8021.1616.5120.80200,10010.40
    Jul 1, 200317.1818.4515.7517.93121,2008.97
    Jun 2, 200315.1017.4915.0117.15308,2008.57
    May 1, 200312.7015.1712.0515.00185,6007.50
    Apr 1, 200310.3112.7610.3112.66144,7006.33
    Mar 3, 20039.6411.008.9710.55123,4005.28
    Feb 3, 20038.0610.457.909.3279,9004.66
    Jan 2, 20039.3910.507.758.1166,7004.06
    Dec 2, 20029.269.818.759.4243,3004.71
    Nov 1, 20027.939.507.939.1956,6004.60
    Oct 1, 20026.998.396.258.0033,3004.00
    Sep 3, 20028.008.006.757.0033,4003.50
    Aug 1, 20027.018.606.518.0634,0004.03
    Jul 1, 20028.559.226.257.1055,9003.55
    Jun 28, 20028.538.838.528.5220,4004.26
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.