U.S. Markets closed

Matrix Service Company (MTRX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
9.35+0.05 (+0.54%)
At close: 4:00PM EDT

9.35 0.00 (0.00%)
After hours: 4:42PM EDT

People also watch
MMSIGIFIJBSSIPARLAYN
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20179.309.409.209.359.35290,000
Jul 25, 20179.309.509.259.309.30230,700
Jul 24, 20179.159.359.159.309.30201,800
Jul 21, 20179.659.859.309.309.30279,000
Jul 20, 20179.559.709.409.609.60159,500
Jul 19, 20179.309.659.309.559.55335,200
Jul 18, 20179.509.559.109.259.25460,400
Jul 17, 20179.609.709.359.459.45215,900
Jul 14, 20179.459.659.409.609.60151,800
Jul 13, 20179.459.609.259.459.45306,700
Jul 12, 20179.459.539.239.409.40355,700
Jul 11, 20179.359.509.259.359.35268,300
Jul 10, 20179.259.559.209.309.30314,100
Jul 07, 20179.309.459.209.359.35410,500
Jul 06, 20179.309.459.259.309.30288,200
Jul 05, 20179.359.459.059.309.30414,700
Jul 03, 20179.359.509.259.359.35158,400
Jun 30, 20179.309.459.209.359.35229,900
Jun 29, 20179.209.509.159.309.30462,900
Jun 28, 20179.009.208.989.109.10322,500
Jun 27, 20178.859.408.859.059.05397,600
Jun 26, 20178.209.008.108.908.90333,000
Jun 23, 20178.258.408.108.158.15460,000
Jun 22, 20178.058.358.058.258.25256,900
Jun 21, 20178.058.137.808.058.05499,500
Jun 20, 20178.108.308.038.108.10279,200
Jun 19, 20178.358.358.108.108.10260,500
Jun 16, 20178.158.308.058.308.30936,700
Jun 15, 20178.358.558.058.208.20163,800
Jun 14, 20178.608.608.358.458.45235,900
Jun 13, 20178.708.888.558.608.60237,000
Jun 12, 20178.909.208.558.608.60287,100
Jun 09, 20178.608.958.508.908.90381,100
Jun 08, 20178.258.758.108.658.65260,900
Jun 07, 20178.258.408.108.258.25309,300
Jun 06, 20178.358.408.158.258.25216,200
Jun 05, 20178.508.568.308.408.40193,200
Jun 02, 20178.558.758.458.538.53230,200
Jun 01, 20178.208.608.188.558.55259,000
May 31, 20178.208.258.108.158.15546,600
May 30, 20178.408.508.108.208.20465,900
May 26, 20178.058.608.058.458.45376,200
May 25, 20178.758.808.008.158.15571,600
May 24, 20178.558.908.508.708.70447,900
May 23, 20178.808.908.508.608.60448,500
May 22, 20178.859.008.708.758.75219,300
May 19, 20178.858.958.558.858.85347,700
May 18, 20178.758.908.658.858.85333,500
May 17, 20178.908.958.558.758.75614,000
May 16, 20179.259.258.959.009.00536,000
May 15, 20179.609.909.109.209.20711,200
May 12, 20179.9010.009.659.809.80511,900
May 11, 201710.0510.509.859.959.95455,000
May 10, 201710.5510.7810.0010.0010.00686,300
May 09, 201710.7011.2010.6511.0011.00444,600
May 08, 201710.7011.0010.6510.7010.70257,100
May 05, 201710.6011.0010.5010.7510.75421,500
May 04, 201710.8010.9510.4010.5010.50337,400
May 03, 201711.2011.3510.5510.8010.80570,800
May 02, 201712.0512.2211.1511.2511.25691,500
May 01, 201711.9012.5010.9512.0012.00828,500
Apr 28, 201715.5515.7011.7011.7511.751,267,800
Apr 27, 201717.4517.4516.8016.8816.88120,000
Apr 26, 201717.1017.7017.1017.4517.45165,400
Apr 25, 201716.9517.3016.9017.1517.15125,500
Apr 24, 201716.9517.1016.7016.8516.85159,600
Apr 21, 201716.4516.8016.2516.7016.70169,000
Apr 20, 201716.3516.5516.3016.4516.4599,000
Apr 19, 201716.4016.5516.2516.2516.25124,600
Apr 18, 201716.3016.4016.1016.3516.35101,800
Apr 17, 201716.4516.5016.3016.3516.3579,700
Apr 13, 201716.6016.7716.3016.3516.35149,500
Apr 12, 201716.3516.6516.3016.6016.60165,200
Apr 11, 201716.6516.6816.3516.4016.40119,600
Apr 10, 201716.4016.8516.3016.7016.70130,600
Apr 07, 201716.5016.5016.1016.3516.35138,200
Apr 06, 201716.2516.6016.1516.5516.55116,500
Apr 05, 201716.3516.5016.0516.2016.20184,400
Apr 04, 201716.1016.3515.9316.1516.15123,700
Apr 03, 201716.5516.6015.9516.0516.05182,100
Mar 31, 201716.2516.5516.1816.5016.50131,400
Mar 30, 201716.3516.7016.1816.2016.20135,400
Mar 29, 201716.0016.4015.9516.2016.20111,600
Mar 28, 201715.8016.2015.6316.0516.05143,000
Mar 27, 201715.4515.9015.3015.7515.75152,300
Mar 24, 201715.6515.8515.4015.6515.65182,300
Mar 23, 201715.4015.7515.3315.6515.65123,300
Mar 22, 201715.2515.7515.0015.4015.40168,400
Mar 21, 201715.8015.8015.2515.2515.25151,200
Mar 20, 201715.9016.0015.4015.6515.65146,300
Mar 17, 201715.5516.0215.5515.9015.90445,300
Mar 16, 201715.7515.8515.5515.6015.60105,900
Mar 15, 201715.4515.9015.2515.7015.70298,000
Mar 14, 201715.4515.5515.1015.3015.30117,200
Mar 13, 201715.6015.8015.5015.5515.5597,500
Mar 10, 201715.8016.2015.4015.6515.65148,800
Mar 09, 201716.7016.7015.4515.7015.70241,200
Mar 08, 201715.8016.2015.7516.1016.10263,800
Mar 07, 201715.9016.1515.6515.7515.75259,000
Mar 06, 201716.0016.4015.7015.9515.95233,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...