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
2017-11-22 16.95 17.30 16.95 17.10 3,880
2017-11-21 16.65 17.00 16.65 16.90 6,847
2017-11-20 15.50 16.65 15.50 16.65 31,192
2017-11-17 15.50 15.525 15.45 15.50 13,492
2017-11-16 15.50 15.525 15.45 15.45 5,017
2017-11-15 15.00 15.40 14.95 15.25 8,736
2017-11-14 15.25 15.50 15.25 15.45 17,199
2017-11-13 15.30 15.525 15.25 15.40 20,497
2017-11-10 15.35 15.80 15.35 15.475 27,682
2017-11-09 14.975 15.00 14.90 14.90 10,825
2017-11-08 14.90 14.90 14.65 14.825 13,977
2017-11-07 14.75 15.05 14.50 14.80 12,257
2017-11-06 14.00 14.175 13.975 14.15 5,026
2017-11-03 14.05 14.05 13.95 14.05 4,499
2017-11-02 14.00 14.15 13.95 14.00 3,200
2017-11-01 14.30 14.30 13.825 14.00 4,727
2017-10-31 14.00 14.275 14.00 14.20 6,287
2017-10-30 13.85 14.00 13.80 13.975 4,450
2017-10-27 13.75 14.05 13.75 13.95 6,255
2017-10-26 13.35 13.90 13.35 13.85 4,792
2017-10-25 13.50 13.55 13.35 13.40 3,707
2017-10-24 13.675 13.75 13.60 13.675 4,180
2017-10-23 13.65 13.80 13.40 13.55 6,136
2017-10-20 13.50 13.775 13.50 13.70 3,194
2017-10-19 13.60 13.60 13.40 13.55 5,683
2017-10-18 13.75 13.85 13.65 13.70 6,006
2017-10-17 13.85 13.90 13.60 13.625 5,362
2017-10-16 14.05 14.175 13.90 13.90 8,974
2017-10-13 14.05 14.15 13.75 13.775 11,766
2017-10-12 13.85 14.05 13.85 13.975 7,035

» More Matrix Svc Stock Price History

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