MTRX - Matrix Service Company

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201815.3515.6015.3015.4515.45153,614
Feb 16, 201815.4015.7515.3015.5015.50167,300
Feb 15, 201815.7515.7515.3015.5015.50190,800
Feb 14, 201814.6515.8514.4015.7015.70323,300
Feb 13, 201814.8015.0014.7014.7514.75191,900
Feb 12, 201815.1015.3514.7514.8514.85338,500
Feb 09, 201814.5015.1014.4015.0815.08289,700
Feb 08, 201815.6016.0014.0514.4514.45522,600
Feb 07, 201816.9517.1016.7016.7516.75176,500
Feb 06, 201816.6017.2516.6016.9516.95217,900
Feb 05, 201817.6017.6016.7016.9016.90164,900
Feb 02, 201817.9518.2017.3517.8517.85236,900
Feb 01, 201817.8018.2317.6518.1518.15138,500
Jan 31, 201817.7018.1017.7017.9017.90148,600
Jan 30, 201817.7017.8517.3017.6517.65169,500
Jan 29, 201818.2518.4017.5517.7517.75204,900
Jan 26, 201818.6018.7518.2018.4018.4098,000
Jan 25, 201818.8518.8518.3018.5018.50181,000
Jan 24, 201818.9019.0518.5818.7018.7098,900
Jan 23, 201819.2019.2018.6018.9518.95131,600
Jan 22, 201819.3519.4018.9319.2019.20177,500
Jan 19, 201819.4019.5019.1319.3519.35114,800
Jan 18, 201819.6519.7519.1019.5019.50267,600
Jan 17, 201819.6519.8519.5019.7519.75176,900
Jan 16, 201820.0020.2519.4019.6019.60249,500
Jan 12, 201820.0020.2519.7019.9519.95293,500
Jan 11, 201818.6020.0018.5020.0020.00333,000
Jan 10, 201818.0018.6017.9518.4518.45281,400
Jan 09, 201818.0018.1017.7518.0518.05172,700
Jan 08, 201817.8517.9517.4517.9017.90151,400
Jan 05, 201818.0518.0517.6317.9017.90178,400
Jan 04, 201818.2018.2517.8018.0018.00215,100
Jan 03, 201818.3018.4018.0518.1518.15151,300
Jan 02, 201817.9018.4017.8518.3018.30209,400
Dec 29, 201718.2018.2017.8017.8017.80123,600
Dec 28, 201718.4018.4017.9818.2018.20115,500
Dec 27, 201718.2018.5018.1018.3018.30190,000
Dec 26, 201717.8518.2517.7518.1518.15129,600
Dec 22, 201717.7518.0517.6017.8517.85140,500
Dec 21, 201717.5517.8317.5017.7017.70212,600
Dec 20, 201718.0518.2717.4517.5517.55556,900
Dec 19, 201717.7518.2017.6517.9017.90283,200
Dec 18, 201717.4017.8817.4017.7517.75184,000
Dec 15, 201717.2517.7517.2517.4017.40661,500
Dec 14, 201717.6517.8017.0517.2017.20245,200
Dec 13, 201717.2517.7016.9517.6517.65240,700
Dec 12, 201717.4017.4517.1517.2517.25182,800
Dec 11, 201717.0517.4516.9517.3017.30221,700
Dec 08, 201717.0517.2516.7517.1017.10139,800
Dec 07, 201716.8517.2516.8517.0017.00169,000
Dec 06, 201717.2017.3516.8516.9516.95184,500
Dec 05, 201717.6017.6017.0517.2017.20163,000
Dec 04, 201717.7518.2017.5017.6517.65237,300
Dec 01, 201717.2017.8817.2017.7017.70267,400
Nov 30, 201717.5517.7716.9217.1017.10315,200
Nov 29, 201717.3517.6017.2017.5517.55213,300
Nov 28, 201716.7517.4516.2617.4517.45388,200
Nov 27, 201717.2517.3516.7016.7516.75206,300
Nov 24, 201717.0517.2516.8517.2517.2598,400
Nov 22, 201716.9017.3516.8517.0517.05197,800
Nov 21, 201716.7017.0816.6016.9016.90324,200
Nov 20, 201715.5016.8015.4516.7016.70782,400
Nov 17, 201715.5015.5515.4015.5015.50788,200
Nov 16, 201715.4015.5515.3015.5015.50294,000
Nov 15, 201715.3015.4014.9015.3515.35597,800
Nov 14, 201715.3015.5515.0115.4015.40506,800
Nov 13, 201715.2515.5515.2015.3015.30431,400
Nov 10, 201714.9015.8014.9015.5015.50590,100
Nov 09, 201714.8015.0314.8014.8514.85337,100
Nov 08, 201714.8014.9514.6014.7514.75390,000
Nov 07, 201714.6515.1514.4814.8014.80353,200
Nov 06, 201713.9514.2013.8014.2014.20157,600
Nov 03, 201714.0014.1013.8514.0014.00129,700
Nov 02, 201713.9514.1513.9013.9513.95117,100
Nov 01, 201714.3014.3113.8014.0014.00127,700
Oct 31, 201714.0014.3013.9514.1014.10230,900
Oct 30, 201713.9014.0513.8013.9513.95134,100
Oct 27, 201713.8014.1013.6813.9013.90217,200
Oct 26, 201713.5013.9012.7613.8513.85145,700
Oct 25, 201713.6013.6013.3313.4013.40115,700
Oct 24, 201713.5513.7513.3613.6513.65173,100
Oct 23, 201713.6513.8513.4013.5513.55188,200
Oct 20, 201713.7013.8013.0013.7013.70154,100
Oct 19, 201713.6013.7013.4013.5513.55206,200
Oct 18, 201713.7513.9013.6013.6513.65194,000
Oct 17, 201713.9014.0513.5013.7013.70184,000
Oct 16, 201713.9014.2013.8513.9513.95195,300
Oct 13, 201714.0014.1513.7513.8313.83299,800
Oct 12, 201714.1014.2013.8513.9513.95277,400
Oct 11, 201714.2014.6014.1514.1514.15302,200
Oct 10, 201714.3014.3314.0514.1514.15237,200
Oct 09, 201714.2014.4514.0014.1314.13276,800
Oct 06, 201714.7514.7514.0514.1014.10323,000
Oct 05, 201714.9015.0014.6514.8014.80156,400
Oct 04, 201714.9515.1014.6514.9014.90278,100
Oct 03, 201715.2015.2014.9514.9514.95222,700
Oct 02, 201715.1015.2514.9015.2015.20254,900
Sep 29, 201715.3015.3115.0315.2015.20361,200
Sep 28, 201715.2515.3015.0015.2515.25302,000
Sep 27, 201715.4515.4515.0515.2015.20555,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...