MTRX

Matrix Service Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Matrix Service Co MTRX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.09% 10.91 20:00:00
Open Price Low Price High Price Close Price Prev Close
10.84 10.78 11.00 10.91 10.92
more quote information »

MTRX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.6011.03510.5310.7788,8420.312.92%
1 Month10.5311.6710.00510.68134,0480.383.61%
3 Months13.8714.05049.7911.09169,887-2.96-21.34%
6 Months11.9016.329.7912.37164,595-0.99-8.32%
1 Year8.9016.327.1211.17184,5282.0122.58%
3 Years19.6525.757.1115.00173,945-8.74-44.48%
5 Years16.5325.757.1114.99194,636-5.62-34.0%

MTRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 10.91 -0.01 -0.09% 10.84 11.00 10.78 128,315
Jul 29 2021 10.92 0.17 1.58% 10.80 11.019 10.68 60,080
Jul 28 2021 10.75 0.09 0.84% 10.70 10.96 10.60 74,317
Jul 27 2021 10.66 0.03 0.28% 10.54 10.73 10.53 78,704
Jul 26 2021 10.63 -0.29 -2.66% 10.95 11.035 10.585 117,187
Jul 23 2021 10.92 0.32 3.02% 10.60 10.99 10.545 113,920
Jul 22 2021 10.60 0.00 0.0% 10.65 10.86 10.50 214,314
Jul 21 2021 10.60 -0.27 -2.48% 10.94 11.34 10.51 140,656
Jul 20 2021 10.87 0.33 3.13% 10.54 11.15 10.52 148,537
Jul 19 2021 10.54 -0.04 -0.38% 10.32 10.57 10.005 231,383
Jul 16 2021 10.58 -0.08 -0.75% 10.78 10.78 10.50 116,636
Jul 15 2021 10.66 -0.03 -0.28% 10.61 10.80 10.47 99,307
Jul 14 2021 10.69 -0.16 -1.47% 10.88 11.05 10.62 113,683
Jul 13 2021 10.85 -0.20 -1.81% 11.365 11.67 10.8101 104,776
Jul 12 2021 11.05 0.06 0.55% 10.91 11.14 10.74 111,371
Jul 09 2021 10.99 0.43 4.07% 10.72 11.09 10.63 130,534
Jul 08 2021 10.56 0.03 0.28% 10.59 10.73 10.30 127,685
Jul 07 2021 10.53 0.02 0.19% 10.45 10.59 10.40 265,262
Jul 06 2021 10.51 -0.03 -0.28% 10.50 10.63 10.455 217,155
Jul 02 2021 10.54 -0.02 -0.19% 10.53 10.69 10.44 81,399
Jul 01 2021 10.56 0.06 0.57% 10.59 10.59 10.47 62,339
See More Historical Prices »


Your Recent History
NASDAQ
MTRX
Matrix Ser..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.