NASDAQ:MTRX
Matrix Service Company Stock Price (Quote)
$11.74
+0.170 (+1.47%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.00 | $13.43 | Friday, 3rd May 2024 MTRX stock ended at $11.74. This is 1.47% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.17% from a day low at $11.51 to a day high of $11.99. |
| 90 days | $8.81 | $13.90 | |
| 52 weeks | $5.17 | $13.90 |
| Date | Open | High | Low | Close | Volume |
| Mar 14, 2016 | $18.84 | $19.09 | $18.68 | $18.82 | 122 400 |
| Mar 11, 2016 | $18.78 | $19.06 | $18.42 | $19.06 | 180 100 |
| Mar 10, 2016 | $18.50 | $18.59 | $18.04 | $18.52 | 152 700 |
| Mar 09, 2016 | $18.78 | $18.88 | $18.35 | $18.59 | 109 700 |
| Mar 08, 2016 | $19.24 | $19.28 | $18.25 | $18.60 | 202 800 |
| Mar 07, 2016 | $18.87 | $19.66 | $18.64 | $19.37 | 350 500 |
| Mar 04, 2016 | $18.77 | $19.05 | $18.23 | $18.80 | 199 300 |
| Mar 03, 2016 | $18.84 | $19.19 | $18.46 | $18.60 | 330 900 |
| Mar 02, 2016 | $18.28 | $18.86 | $17.92 | $18.84 | 214 000 |
| Mar 01, 2016 | $18.56 | $18.60 | $18.08 | $18.38 | 206 400 |
| Feb 29, 2016 | $17.92 | $18.42 | $17.73 | $18.39 | 333 600 |
| Feb 26, 2016 | $17.45 | $18.21 | $17.21 | $17.91 | 240 200 |
| Feb 25, 2016 | $17.17 | $17.43 | $16.98 | $17.19 | 206 700 |
| Feb 24, 2016 | $16.89 | $17.27 | $16.45 | $17.21 | 129 300 |
| Feb 23, 2016 | $17.37 | $17.74 | $17.15 | $17.22 | 238 300 |
| Feb 22, 2016 | $17.41 | $17.74 | $17.27 | $17.48 | 249 500 |
| Feb 19, 2016 | $16.92 | $17.37 | $16.90 | $17.08 | 139 800 |
| Feb 18, 2016 | $17.54 | $17.54 | $17.02 | $17.18 | 279 700 |
| Feb 17, 2016 | $16.81 | $17.59 | $16.81 | $17.35 | 210 700 |
| Feb 16, 2016 | $16.58 | $16.83 | $16.24 | $16.52 | 208 600 |
| Feb 12, 2016 | $16.05 | $16.94 | $15.65 | $16.26 | 192 700 |
| Feb 11, 2016 | $15.10 | $15.82 | $15.02 | $15.72 | 335 600 |
| Feb 10, 2016 | $16.34 | $16.58 | $15.83 | $15.83 | 283 500 |
| Feb 09, 2016 | $15.50 | $17.73 | $15.50 | $16.36 | 395 300 |
| Feb 08, 2016 | $15.40 | $15.51 | $15.05 | $15.34 | 374 000 |
