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 |
| Feb 05, 2016 | $16.16 | $17.15 | $15.44 | $15.58 | 278 700 |
| Feb 04, 2016 | $16.01 | $17.93 | $15.15 | $16.39 | 878 000 |
| Feb 03, 2016 | $18.90 | $19.91 | $18.11 | $19.34 | 202 400 |
| Feb 02, 2016 | $18.52 | $19.54 | $18.52 | $18.62 | 168 700 |
| Feb 01, 2016 | $18.64 | $19.21 | $18.48 | $19.11 | 176 100 |
| Jan 29, 2016 | $18.16 | $18.98 | $18.16 | $18.96 | 281 000 |
| Jan 28, 2016 | $18.80 | $18.86 | $17.38 | $18.10 | 214 600 |
| Jan 27, 2016 | $19.20 | $19.20 | $18.13 | $18.34 | 191 300 |
| Jan 26, 2016 | $18.62 | $19.35 | $18.34 | $19.20 | 130 400 |
| Jan 25, 2016 | $18.24 | $19.81 | $18.12 | $18.32 | 140 300 |
| Jan 22, 2016 | $18.57 | $19.23 | $18.01 | $18.57 | 153 200 |
| Jan 21, 2016 | $17.76 | $18.47 | $17.66 | $18.13 | 225 000 |
| Jan 20, 2016 | $17.30 | $18.17 | $16.78 | $17.94 | 213 500 |
| Jan 19, 2016 | $18.94 | $18.94 | $17.52 | $17.63 | 227 900 |
| Jan 15, 2016 | $18.85 | $19.49 | $18.23 | $18.69 | 171 400 |
| Jan 14, 2016 | $19.28 | $19.89 | $18.81 | $19.67 | 185 800 |
| Jan 13, 2016 | $18.13 | $20.97 | $18.13 | $19.07 | 504 700 |
| Jan 12, 2016 | $18.31 | $18.48 | $17.58 | $17.83 | 469 900 |
| Jan 11, 2016 | $18.09 | $18.21 | $17.62 | $18.03 | 186 600 |
| Jan 08, 2016 | $18.78 | $19.08 | $18.06 | $18.11 | 286 900 |
| Jan 07, 2016 | $18.97 | $19.34 | $18.00 | $18.69 | 187 000 |
| Jan 06, 2016 | $19.49 | $20.21 | $19.39 | $19.46 | 142 400 |
| Jan 05, 2016 | $20.28 | $20.32 | $19.59 | $19.99 | 113 300 |
