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
2018-10-19 22.26 22.26 21.39 21.39 1,998
2018-10-18 21.97 22.31 21.85 22.10 7,073
2018-10-17 22.22 22.42 22.03 22.25 3,859
2018-10-16 22.07 22.46 22.02 22.46 5,745
2018-10-15 21.81 22.06 21.77 21.95 3,905
2018-10-12 22.63 22.70 21.78 21.89 9,950
2018-10-11 22.84 23.25 22.69 22.69 8,092
2018-10-10 23.75 23.90 22.97 22.97 9,597
2018-10-09 24.10 24.58 24.10 24.45 10,007
2018-10-08 23.87 23.91 23.54 23.79 14,271
2018-10-05 24.15 24.15 23.55 23.78 6,624
2018-10-04 24.33 24.58 23.90 24.11 10,339
2018-10-03 24.22 24.67 24.02 24.56 7,828
2018-10-02 23.95 24.36 23.90 24.15 5,193
2018-10-01 24.52 24.53 23.83 23.86 5,203
2018-09-28 24.05 24.65 24.05 24.60 3,420
2018-09-27 24.20 24.25 24.00 24.15 2,419
2018-09-26 24.15 24.475 24.15 24.35 3,711
2018-09-25 24.90 24.90 24.65 24.65 2,500
2018-09-24 24.80 24.80 24.50 24.65 2,180
2018-09-21 25.15 25.15 24.50 24.70 4,461
2018-09-20 24.70 25.125 24.70 25.075 6,140
2018-09-19 24.50 24.50 24.15 24.40 4,184
2018-09-18 24.60 24.95 24.575 24.60 4,462
2018-09-17 25.50 25.55 24.50 24.55 3,854
2018-09-14 24.90 25.65 24.80 25.65 10,232
2018-09-13 23.45 25.45 23.45 24.95 34,847
2018-09-12 21.425 23.725 21.35 23.725 27,605
2018-09-11 18.75 21.90 18.75 21.50 16,936
2018-09-10 21.35 21.40 21.20 21.275 4,394

» More Matrix Svc Stock Price History

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