MATRIX SVC Historical Stock Price

Below is the stock price history for Matrix Svc MTRX. Data is recorded each day for the historical open, high, low, close and volume. The Matrix Svc stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Matrix Svc Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-19 19.30 19.50 19.30 19.50 2,287
2018-07-18 19.75 19.75 19.20 19.20 4,764
2018-07-17 20.05 20.05 19.75 19.80 1,436
2018-07-16 20.00 20.05 19.80 20.00 3,825
2018-07-13 20.45 20.45 20.15 20.25 3,579
2018-07-12 20.35 20.35 20.05 20.20 2,787
2018-07-11 20.25 20.45 20.15 20.35 3,665
2018-07-10 20.60 20.60 20.10 20.30 5,933
2018-07-09 19.775 20.45 19.775 20.30 3,549
2018-07-06 19.05 19.55 19.05 19.45 3,453
2018-07-05 18.90 18.95 18.70 18.95 6,697
2018-07-03 18.90 19.00 18.80 18.85 2,342
2018-07-02 18.20 18.75 18.20 18.75 7,138
2018-06-29 18.85 18.90 18.325 18.35 2,534
2018-06-28 18.55 18.90 18.50 18.725 2,001
2018-06-27 19.05 19.05 18.60 18.65 5,375
2018-06-26 18.70 19.15 18.70 18.90 5,793
2018-06-25 18.55 18.65 18.30 18.60 3,992
2018-06-22 18.85 18.95 18.65 18.95 4,973
2018-06-21 18.35 18.50 18.35 18.35 2,635
2018-06-20 18.65 18.65 18.55 18.60 2,918
2018-06-19 19.05 19.15 18.95 18.95 2,396
2018-06-18 19.10 19.35 18.95 19.20 10,386
2018-06-15 18.90 19.25 18.90 19.00 4,279
2018-06-14 19.15 19.35 19.15 19.30 3,358
2018-06-13 19.00 19.275 19.00 19.25 1,323
2018-06-12 19.00 19.15 18.70 18.925 2,454
2018-06-11 19.25 19.25 18.70 18.95 13,032
2018-06-08 19.05 19.05 18.40 18.70 1,571
2018-06-07 18.75 19.00 18.50 18.85 2,761

» More Matrix Svc Stock Price History

To see other companies like Matrix Svc (MTRX), view our stock market today for news, and other data.