Advertisement
U.S. markets closed

Matrix Service Company (MTRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
11.74+0.05 (+0.43%)
At close: 04:00PM EDT
11.74 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 202411.7511.7611.5911.7411.74102,547
Oct 16, 202411.6511.7711.6111.6911.69111,700
Oct 15, 202411.3411.6311.3211.5811.5897,200
Oct 14, 202411.5211.5411.3711.4011.4076,000
Oct 11, 202411.3711.6911.3711.5411.54103,000
Oct 10, 202411.3211.6211.3011.3711.37141,400
Oct 09, 202411.1511.7411.1511.3911.39147,500
Oct 08, 202411.2511.3611.0211.1411.14127,700
Oct 07, 202411.4911.5511.2811.3411.34127,300
Oct 04, 202411.5711.6911.5011.5711.57133,600
Oct 03, 202411.7311.7911.3611.4211.42152,400
Oct 02, 202411.8912.1511.7611.8111.81124,500
Oct 01, 202411.6311.8911.4511.8511.85178,300
Sep 30, 202411.5011.6911.3711.5311.53251,600
Sep 27, 202411.1111.6411.0311.5511.55290,200
Sep 26, 202411.0011.0710.7510.9810.98503,400
Sep 25, 202411.5111.5211.0611.0711.07264,900
Sep 24, 202411.5111.6811.3811.5111.51281,800
Sep 23, 202411.4211.5911.2711.4211.42274,000
Sep 20, 202410.7011.3810.6611.2911.29856,400
Sep 19, 202410.5410.8610.3710.8010.80269,200
Sep 18, 202410.6410.7110.3410.3510.35188,600
Sep 17, 202410.9310.9410.5610.6310.63244,700
Sep 16, 202410.9511.1910.7810.8110.81162,000
Sep 13, 202410.7511.0910.4610.9610.96264,300
Sep 12, 202410.6311.0010.5710.6710.67210,500
Sep 11, 202410.3610.7010.0510.6110.61235,300
Sep 10, 202410.9911.2010.3410.5410.541,138,000
Sep 09, 20249.369.529.149.149.14176,400
Sep 06, 20249.429.579.349.379.37103,400
Sep 05, 20249.599.639.399.429.42108,700
Sep 04, 20249.409.789.219.549.5491,000
Sep 03, 20249.849.949.399.429.42142,800
Aug 30, 202410.0310.079.779.969.96112,200
Aug 29, 20249.8210.019.819.959.9585,700
Aug 28, 20249.739.879.639.779.77113,300
Aug 27, 20249.899.909.679.749.7462,600
Aug 26, 202410.1210.259.919.959.95128,100
Aug 23, 20249.5510.039.5410.0010.0064,500
Aug 22, 20249.539.679.439.469.4663,600
Aug 21, 20249.599.619.479.509.5068,700
Aug 20, 20249.849.849.439.519.51113,600
Aug 19, 20249.559.679.349.679.6787,900
Aug 16, 20249.369.599.369.419.4174,900
Aug 15, 20249.499.529.329.409.4095,800
Aug 14, 20249.359.539.249.279.27121,300
Aug 13, 20249.129.388.999.339.3385,500
Aug 12, 20248.979.128.929.099.09100,400
Aug 09, 20249.339.338.828.958.95135,000
Aug 08, 20248.999.368.889.339.3396,000
Aug 07, 20249.009.178.828.878.87124,800
Aug 06, 20248.969.218.798.908.9094,500
Aug 05, 20249.119.118.658.928.92259,000
Aug 02, 20249.679.759.269.359.35140,500
Aug 01, 202410.1510.219.7510.0310.03287,500
Jul 31, 202410.1110.369.9610.1210.12114,500
Jul 30, 202410.1810.3110.0210.0610.06135,600
Jul 29, 202410.4110.4410.0210.1010.10114,700
Jul 26, 202410.5510.6410.4010.4410.4497,800
Jul 25, 202410.3210.6710.3210.4010.40140,300
Jul 24, 202410.8710.9810.3610.3810.38223,000
Jul 23, 202410.6111.0810.5310.9110.91281,500
Jul 22, 202410.3110.8510.1610.7110.71226,700
Jul 19, 202410.1610.319.9710.2610.26149,100
Jul 18, 20249.9210.199.9210.1410.14179,900
Jul 17, 202410.1010.329.9810.0410.04164,800
Jul 16, 20249.8310.269.7410.2010.20263,500
Jul 15, 20249.559.979.499.759.75188,600
Jul 12, 20249.349.519.289.479.47231,700
Jul 11, 20249.039.338.929.259.25244,000
Jul 10, 20248.808.958.618.838.83173,000
Jul 09, 20248.808.968.668.788.78219,900
Jul 08, 20248.788.928.628.878.87183,100
Jul 05, 20249.049.178.668.778.77410,600
Jul 03, 20249.409.549.129.209.20203,100
Jul 02, 20249.319.449.209.409.40321,600
Jul 01, 20249.9510.129.439.469.46373,800
Jun 28, 20249.9010.239.859.939.934,067,000
Jun 27, 202410.0310.269.829.889.88391,300
Jun 26, 20249.7010.099.5510.0910.09392,900
Jun 25, 202410.0510.079.729.739.73333,900
Jun 24, 202410.2010.339.9010.0410.04241,700
Jun 21, 202410.4510.4510.1110.2210.22407,500
Jun 20, 202410.1810.8010.1310.4910.49207,700
Jun 18, 202410.3610.4210.1110.1510.15221,200
Jun 17, 202410.4710.4810.3010.3910.39113,900
Jun 14, 202410.5410.7210.3410.4310.43159,300
Jun 13, 202410.8611.0310.5210.6410.64162,300
Jun 12, 202411.1311.4510.9110.9110.91165,800
Jun 11, 202411.0511.1310.9010.9410.94161,600
Jun 10, 202410.7511.3010.6111.1811.18120,400
Jun 07, 202411.1911.3910.8010.8410.84220,300
Jun 06, 202411.5311.5811.1711.3311.33147,000
Jun 05, 202411.5611.7111.3211.5611.56186,700
Jun 04, 202411.7811.7811.1811.4611.46311,900
Jun 03, 202412.2512.3311.7611.9211.92284,900
May 31, 202412.0012.1411.7612.0812.08152,900
May 30, 202411.4111.9811.4111.9211.92173,800
May 29, 202411.0911.4611.0011.3811.38349,800
May 28, 202411.3511.3510.8610.9510.95277,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...