MTRX

Matrix Service Historical Data

MTRX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 10.10 0.19 1.92% 10.11 10.25 9.89 96,545
Sep 15 2021 9.91 -0.20 -1.98% 10.22 10.22 9.8001 148,945
Sep 14 2021 10.11 -0.92 -8.34% 10.00 10.73 9.6327 280,592
Sep 13 2021 11.03 0.44 4.15% 10.64 11.17 10.64 115,944
Sep 10 2021 10.59 -0.18 -1.67% 10.80 10.80 10.57 70,147
Sep 09 2021 10.77 -0.29 -2.62% 11.06 11.13 10.68 64,942
Sep 08 2021 11.06 0.17 1.56% 10.84 11.533 10.71 72,969
Sep 07 2021 10.89 -0.35 -3.11% 11.28 11.285 10.86 60,851
Sep 06 2021 11.24 0.00 +0.00% 11.37 11.38 11.10 0
Sep 03 2021 11.24 -0.21 -1.83% 11.37 11.38 11.10 63,105
Sep 02 2021 11.45 0.16 1.42% 11.33 11.68 11.185 56,458
Sep 01 2021 11.29 0.01 0.09% 11.31 11.34 11.10 53,661
Aug 31 2021 11.28 -0.07 -0.62% 11.39 11.42 11.22 54,864
Aug 30 2021 11.35 0.02 0.18% 11.50 11.66 11.24 90,325
Aug 27 2021 11.33 0.58 5.4% 10.81 11.39 10.81 90,445
Aug 26 2021 10.75 -0.32 -2.89% 11.07 11.07 10.75 48,272
Aug 25 2021 11.07 0.09 0.82% 11.01 11.19 10.99 62,336
Aug 24 2021 10.98 0.18 1.67% 10.84 11.02 10.53 43,550
Aug 23 2021 10.80 0.18 1.69% 11.005 11.005 10.64 36,419
Aug 20 2021 10.62 0.16 1.53% 10.38 10.75 10.33 56,424
Aug 19 2021 10.46 -0.06 -0.57% 10.48 10.50 10.255 83,250
Aug 18 2021 10.52 0.02 0.19% 10.55 10.81 10.45 53,359
Aug 17 2021 10.50 -0.71 -6.33% 11.12 11.13 10.35 120,461
Aug 16 2021 11.21 0.23 2.09% 10.97 11.2734 10.82 88,882
Aug 13 2021 10.98 -0.52 -4.52% 11.76 11.76 10.97 95,100
Aug 12 2021 11.50 0.10 0.88% 11.45 11.535 11.26 51,151
Aug 11 2021 11.40 0.15 1.33% 11.34 11.48 11.105 73,309
Aug 10 2021 11.25 0.67 6.33% 10.66 11.50 10.66 144,432
Aug 09 2021 10.58 -0.23 -2.13% 10.83 10.83 10.49 66,558
Aug 06 2021 10.81 -0.10 -0.92% 11.03 11.14 10.80 90,174
Aug 05 2021 10.91 0.27 2.54% 10.80 11.16 10.68 89,825
Aug 04 2021 10.64 -0.05 -0.47% 10.56 10.65 10.42 104,274
Aug 03 2021 10.69 -0.02 -0.19% 10.70 10.98 10.55 79,242
Aug 02 2021 10.71 -0.20 -1.83% 10.81 11.27 10.69 112,460
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 05 2021 10.54 0.00 +0.00% 10.53 10.69 10.44 0
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
Jun 30 2021 10.50 0.25 2.44% 10.21 10.84 10.16 122,377
Jun 29 2021 10.25 -0.27 -2.57% 10.60 10.625 10.215 85,060
Jun 28 2021 10.52 0.22 2.14% 10.25 10.63 10.00 210,327
Jun 25 2021 10.30 -0.29 -2.74% 10.95 10.95 10.20 400,998
Jun 24 2021 10.59 0.28 2.72% 10.33 10.63 10.1443 97,815
Jun 23 2021 10.31 0.13 1.28% 10.32 10.52 10.19 226,150
Jun 22 2021 10.18 -0.12 -1.17% 10.30 10.395 9.79 191,423
Jun 21 2021 10.30 -0.47 -4.36% 11.055 11.055 10.22 199,342


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.