MTRX - Matrix Service Company

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 26, 201715.1015.4014.9015.2515.25358,600
Sep 25, 201714.8515.2514.8515.1015.10478,600
Sep 22, 201714.6514.9914.5814.8014.80495,600
Sep 21, 201714.7014.8314.4514.7014.70443,100
Sep 20, 201714.6514.9414.5514.7014.70396,300
Sep 19, 201714.5514.8014.5014.7014.70425,600
Sep 18, 201714.5014.9314.4314.6014.60440,000
Sep 15, 201714.4514.6014.0514.6014.60565,900
Sep 14, 201714.5014.7414.1514.4014.40453,300
Sep 13, 201714.4514.6614.3114.4014.40381,300
Sep 12, 201714.2514.7014.2514.4514.45353,800
Sep 11, 201714.1514.4514.1014.3014.30435,700
Sep 08, 201714.0014.3013.8514.2014.20603,800
Sep 07, 201713.2014.2012.9513.9013.90895,500
Sep 06, 201712.2512.5512.2012.3012.30630,500
Sep 05, 201712.2012.2512.0512.1512.15528,400
Sep 01, 201711.9512.2011.8012.1512.15483,700
Aug 31, 201711.5011.9011.4511.8511.85454,200
Aug 30, 201711.4511.6011.1011.5011.50354,300
Aug 29, 201711.1011.4510.9511.4511.45624,400
Aug 28, 201710.6011.3010.6011.1011.10393,500
Aug 25, 201710.1010.4810.1010.4510.45215,200
Aug 24, 201710.0010.139.9310.1010.10193,000
Aug 23, 20179.9510.059.8510.0010.00261,900
Aug 22, 201710.0010.059.759.959.95246,700
Aug 21, 20179.8510.059.759.959.95291,400
Aug 18, 20179.659.959.659.809.80192,000
Aug 17, 20179.709.909.609.709.70281,500
Aug 16, 20179.9510.159.709.759.75240,700
Aug 15, 201710.0010.109.859.909.90262,400
Aug 14, 201710.1510.2510.0010.0010.00186,300
Aug 11, 201710.1510.359.9510.0510.05371,700
Aug 10, 201710.3510.4010.0010.1510.15307,400
Aug 09, 201710.4510.5010.3010.4010.40222,000
Aug 08, 201710.4510.7510.4010.5010.50265,600
Aug 07, 201710.6010.6010.3510.5010.50367,000
Aug 04, 201710.7010.8510.3010.6010.60238,000
Aug 03, 201710.5010.7510.2510.6510.65575,200
Aug 02, 201710.5010.7510.3810.5010.50231,500
Aug 01, 201710.4010.5510.1010.5010.50374,400
Jul 31, 201710.7510.9010.2310.3510.35545,600
Jul 28, 201710.3510.7110.3010.6510.65461,700
Jul 27, 20179.3510.659.3510.5010.50661,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...