NasdaqGS - Delayed Quote USD

Matrix Service Company (MTRX)

11.61 +0.05 (+0.43%)
At close: April 19 at 4:00 PM EDT
11.61 0.00 (0.00%)
After hours: April 19 at 4:17 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 11.54 11.79 11.50 11.61 11.61 147,600
Apr 18, 2024 11.86 12.00 11.50 11.56 11.56 170,600
Apr 17, 2024 11.97 12.05 11.63 11.75 11.75 174,600
Apr 16, 2024 12.24 12.43 11.91 11.93 11.93 212,100
Apr 15, 2024 12.22 12.38 12.03 12.29 12.29 341,000
Apr 12, 2024 12.15 12.45 12.11 12.21 12.21 167,800
Apr 11, 2024 12.67 13.43 12.27 12.27 12.27 160,500
Apr 10, 2024 12.98 12.98 12.38 12.64 12.64 145,700
Apr 9, 2024 13.18 13.36 12.84 12.98 12.98 121,300
Apr 8, 2024 13.22 13.43 13.10 13.15 13.15 88,700
Apr 5, 2024 12.88 13.26 12.88 13.14 13.14 143,600
Apr 4, 2024 13.07 13.35 12.87 12.91 12.91 120,900
Apr 3, 2024 12.93 13.23 12.88 13.05 13.05 127,100
Apr 2, 2024 12.95 13.00 12.62 12.83 12.83 118,400
Apr 1, 2024 13.03 13.31 12.85 12.97 12.97 207,700
Mar 28, 2024 13.31 13.40 12.82 13.03 13.03 413,900
Mar 27, 2024 13.48 13.90 13.36 13.37 13.37 266,500
Mar 26, 2024 13.10 13.37 13.00 13.36 13.36 179,100
Mar 25, 2024 13.04 13.26 12.95 13.09 13.09 176,700
Mar 22, 2024 13.17 13.65 12.96 13.08 13.08 249,700
Mar 21, 2024 13.21 13.27 12.94 12.94 12.94 122,200
Mar 20, 2024 12.87 13.30 12.85 13.22 13.22 150,900
Mar 19, 2024 12.81 13.04 12.62 12.99 12.99 154,200
Mar 18, 2024 13.25 13.49 12.88 13.08 13.08 207,100
Mar 15, 2024 12.96 13.65 12.96 13.22 13.22 1,472,400
Mar 14, 2024 13.15 13.54 12.73 13.09 13.09 177,600
Mar 13, 2024 13.00 13.51 12.87 13.13 13.13 231,200
Mar 12, 2024 12.78 13.01 12.57 12.99 12.99 159,800
Mar 11, 2024 12.92 13.00 12.33 12.81 12.81 204,300
Mar 8, 2024 12.95 13.17 12.82 13.07 13.07 159,200
Mar 7, 2024 13.00 13.19 12.82 12.95 12.95 150,100
Mar 6, 2024 12.40 13.20 12.40 12.96 12.96 229,800
Mar 5, 2024 11.82 12.69 11.66 12.31 12.31 285,500
Mar 4, 2024 12.25 12.27 11.75 11.76 11.76 122,700
Mar 1, 2024 11.88 12.30 11.83 11.99 11.99 340,200
Feb 29, 2024 12.04 12.04 11.73 11.80 11.80 203,000
Feb 28, 2024 11.72 11.93 11.57 11.67 11.67 177,300
Feb 27, 2024 11.65 11.89 11.57 11.67 11.67 140,700
Feb 26, 2024 11.50 11.69 11.38 11.61 11.61 192,300
Feb 23, 2024 11.57 11.69 11.43 11.58 11.58 77,400
Feb 22, 2024 11.64 11.83 11.20 11.61 11.61 150,900
Feb 21, 2024 11.95 12.11 11.52 11.63 11.63 184,100
Feb 20, 2024 12.35 12.45 11.91 12.02 12.02 163,800
Feb 16, 2024 12.63 12.68 12.30 12.51 12.51 213,700
Feb 15, 2024 12.00 12.72 11.91 12.65 12.65 247,000
Feb 14, 2024 12.18 12.33 11.91 11.92 11.92 187,800
Feb 13, 2024 12.00 12.46 11.74 12.07 12.07 308,300
Feb 12, 2024 12.49 12.82 12.19 12.31 12.31 422,000
Feb 9, 2024 11.46 13.04 11.46 12.34 12.34 778,100
Feb 8, 2024 9.75 11.68 9.75 11.34 11.34 866,600
Feb 7, 2024 9.38 9.76 9.18 9.21 9.21 356,000
Feb 6, 2024 8.97 9.41 8.97 9.41 9.41 142,000
Feb 5, 2024 8.92 9.05 8.81 8.95 8.95 248,600
Feb 2, 2024 9.00 9.18 8.92 9.03 9.03 95,000
Feb 1, 2024 9.42 9.42 9.00 9.10 9.10 136,500
Jan 31, 2024 9.67 9.67 9.28 9.28 9.28 143,700
Jan 30, 2024 9.38 9.66 9.38 9.61 9.61 226,200
Jan 29, 2024 9.53 9.69 9.48 9.57 9.57 124,500
Jan 26, 2024 9.71 9.78 9.49 9.59 9.59 138,400
Jan 25, 2024 9.79 9.84 9.57 9.71 9.71 175,500
Jan 24, 2024 9.52 9.72 9.45 9.65 9.65 155,600
Jan 23, 2024 9.70 9.79 9.49 9.49 9.49 89,000
Jan 22, 2024 9.40 9.80 9.40 9.65 9.65 137,100
Jan 19, 2024 9.36 9.44 9.00 9.37 9.37 141,800
Jan 18, 2024 9.58 9.58 9.19 9.32 9.32 96,600
Jan 17, 2024 9.29 9.58 9.28 9.41 9.41 184,500
Jan 16, 2024 9.60 9.64 9.35 9.39 9.39 130,400
Jan 12, 2024 9.54 9.76 9.54 9.66 9.66 83,200
Jan 11, 2024 9.59 9.59 9.45 9.54 9.54 73,800
Jan 10, 2024 9.74 9.74 9.49 9.56 9.56 118,500
Jan 9, 2024 9.57 9.75 9.53 9.75 9.75 103,800
Jan 8, 2024 9.87 9.87 9.29 9.79 9.79 177,100
Jan 5, 2024 10.14 10.22 9.88 9.88 9.88 174,100
Jan 4, 2024 9.92 10.21 9.68 10.09 10.09 249,200
Jan 3, 2024 9.51 10.06 9.38 9.92 9.92 187,100
Jan 2, 2024 9.64 9.86 9.52 9.60 9.60 153,300
Dec 29, 2023 9.90 10.02 9.56 9.78 9.78 89,500
Dec 28, 2023 10.32 10.32 9.84 9.91 9.91 73,400
Dec 27, 2023 10.30 10.38 10.16 10.19 10.19 79,900
Dec 26, 2023 10.32 10.32 10.06 10.26 10.26 104,400
Dec 22, 2023 10.29 10.43 10.07 10.09 10.09 72,900
Dec 21, 2023 10.15 10.42 10.15 10.26 10.26 201,800
Dec 20, 2023 10.41 10.41 10.04 10.13 10.13 236,200
Dec 19, 2023 10.58 10.70 10.21 10.43 10.43 159,700
Dec 18, 2023 10.30 10.61 10.22 10.53 10.53 130,300
Dec 15, 2023 10.09 10.23 9.94 10.21 10.21 182,800
Dec 14, 2023 10.06 10.50 9.99 10.11 10.11 279,600
Dec 13, 2023 9.40 10.07 9.32 10.04 10.04 239,200
Dec 12, 2023 9.45 9.45 9.14 9.33 9.33 136,100
Dec 11, 2023 9.50 9.57 9.41 9.42 9.42 94,800
Dec 8, 2023 9.47 9.63 9.41 9.53 9.53 116,900
Dec 7, 2023 9.52 9.77 9.45 9.58 9.58 216,900
Dec 6, 2023 10.37 10.37 9.51 9.51 9.51 200,700
Dec 5, 2023 10.42 10.42 10.03 10.12 10.12 222,900
Dec 4, 2023 10.14 10.62 10.14 10.49 10.49 253,100
Dec 1, 2023 9.95 10.15 9.94 10.14 10.14 188,900
Nov 30, 2023 9.94 10.06 9.93 9.96 9.96 117,900
Nov 29, 2023 9.73 10.01 9.73 9.89 9.89 168,000
Nov 28, 2023 9.86 10.00 9.68 9.75 9.75 173,600
Nov 27, 2023 9.90 10.02 9.76 9.76 9.76 182,300
Nov 24, 2023 9.82 10.08 9.82 9.99 9.99 53,100
Nov 22, 2023 9.92 10.28 9.89 9.92 9.92 155,000
Nov 21, 2023 9.92 10.25 9.92 9.99 9.99 194,800
Nov 20, 2023 10.42 10.71 10.02 10.07 10.07 264,600
Nov 17, 2023 9.84 10.43 9.70 10.42 10.42 482,300
Nov 16, 2023 10.24 10.31 9.82 9.89 9.89 428,900
Nov 15, 2023 10.46 10.68 10.19 10.26 10.26 358,200
Nov 14, 2023 10.90 11.14 10.49 10.49 10.49 371,200
Nov 13, 2023 11.39 11.39 10.90 10.90 10.90 229,100
Nov 10, 2023 11.50 11.79 11.29 11.55 11.55 317,500
Nov 9, 2023 11.12 11.63 10.67 11.33 11.33 292,300
Nov 8, 2023 11.14 11.27 10.83 10.87 10.87 522,700
Nov 7, 2023 11.50 11.50 10.93 11.09 11.09 211,300
Nov 6, 2023 11.61 11.76 11.30 11.50 11.50 215,400
Nov 3, 2023 11.91 12.13 11.56 11.75 11.75 204,500
Nov 2, 2023 11.59 11.95 11.50 11.86 11.86 243,100
Nov 1, 2023 11.65 11.77 11.33 11.47 11.47 133,000
Oct 31, 2023 11.58 11.77 11.29 11.65 11.65 114,100
Oct 30, 2023 11.29 11.80 11.10 11.56 11.56 183,700
Oct 27, 2023 11.97 12.22 11.31 11.35 11.35 225,900
Oct 26, 2023 11.72 12.07 11.65 12.00 12.00 237,100
Oct 25, 2023 11.81 12.11 11.51 11.70 11.70 218,000
Oct 24, 2023 12.19 12.37 11.92 11.93 11.93 212,200
Oct 23, 2023 11.83 12.25 11.82 12.07 12.07 182,100
Oct 20, 2023 12.45 12.45 11.61 11.90 11.90 292,200
Oct 19, 2023 12.38 12.96 12.22 12.45 12.45 242,200
Oct 18, 2023 12.94 12.99 12.06 12.30 12.30 237,700
Oct 17, 2023 12.33 12.94 12.32 12.89 12.89 286,100
Oct 16, 2023 12.20 12.70 12.20 12.35 12.35 315,600
Oct 13, 2023 11.85 12.21 11.69 12.07 12.07 211,200
Oct 12, 2023 12.04 12.15 11.61 11.78 11.78 180,400
Oct 11, 2023 12.07 12.25 11.97 12.11 12.11 187,500
Oct 10, 2023 12.18 12.34 11.95 11.99 11.99 278,200
Oct 9, 2023 11.90 12.37 11.80 12.18 12.18 189,500
Oct 6, 2023 11.73 12.03 11.30 11.91 11.91 254,400
Oct 5, 2023 10.88 11.96 10.80 11.78 11.78 301,700
Oct 4, 2023 11.19 11.24 10.42 10.99 10.99 322,700
Oct 3, 2023 11.31 11.65 11.01 11.18 11.18 266,100
Oct 2, 2023 11.99 11.99 10.60 11.27 11.27 534,500
Sep 29, 2023 12.00 12.19 11.69 11.80 11.80 463,100
Sep 28, 2023 11.00 12.00 10.87 11.78 11.78 1,129,300
Sep 27, 2023 10.65 11.09 10.50 11.08 11.08 304,000
Sep 26, 2023 10.65 10.70 10.23 10.69 10.69 142,500
Sep 25, 2023 10.41 10.75 10.20 10.69 10.69 481,800
Sep 22, 2023 10.10 10.53 9.96 10.45 10.45 184,600
Sep 21, 2023 9.75 10.30 9.40 10.11 10.11 238,900
Sep 20, 2023 9.50 9.81 9.11 9.71 9.71 179,600
Sep 19, 2023 9.41 9.45 9.18 9.39 9.39 110,200
Sep 18, 2023 9.22 9.45 9.16 9.35 9.35 130,800
Sep 15, 2023 9.16 9.18 8.78 9.13 9.13 267,900
Sep 14, 2023 9.25 9.36 9.01 9.20 9.20 120,700
Sep 13, 2023 9.24 9.40 9.14 9.23 9.23 247,300
Sep 12, 2023 9.17 9.25 8.26 9.07 9.07 610,600
Sep 11, 2023 8.00 8.10 7.75 7.97 7.97 134,600
Sep 8, 2023 7.87 8.07 7.75 8.00 8.00 41,400
Sep 7, 2023 8.18 8.37 7.80 7.98 7.98 57,800
Sep 6, 2023 7.93 8.26 7.90 8.25 8.25 62,200
Sep 5, 2023 8.11 8.30 7.85 7.97 7.97 106,200
Sep 1, 2023 8.42 8.62 7.90 8.11 8.11 115,000
Aug 31, 2023 8.62 8.66 8.22 8.31 8.31 102,000
Aug 30, 2023 8.21 8.61 8.09 8.53 8.53 130,200
Aug 29, 2023 8.35 8.44 8.08 8.22 8.22 78,700
Aug 28, 2023 8.11 8.46 8.05 8.36 8.36 103,100
Aug 25, 2023 7.99 8.18 7.90 7.96 7.96 198,600
Aug 24, 2023 7.70 7.98 7.69 7.89 7.89 107,900
Aug 23, 2023 7.73 8.00 7.62 7.74 7.74 150,900
Aug 22, 2023 6.85 8.20 6.69 7.87 7.87 495,100
Aug 21, 2023 6.32 6.53 6.29 6.39 6.39 49,700
Aug 18, 2023 6.25 6.39 6.21 6.38 6.38 21,000
Aug 17, 2023 6.39 6.50 6.02 6.26 6.26 44,600
Aug 16, 2023 6.03 6.34 6.02 6.30 6.30 45,300
Aug 15, 2023 6.44 6.59 6.17 6.21 6.21 58,500
Aug 14, 2023 6.77 6.80 6.43 6.46 6.46 41,600
Aug 11, 2023 6.72 6.86 6.59 6.71 6.71 47,300
Aug 10, 2023 6.72 6.86 6.56 6.73 6.73 70,200
Aug 9, 2023 6.67 6.84 6.67 6.75 6.75 57,100
Aug 8, 2023 6.40 6.74 6.29 6.60 6.60 56,800
Aug 7, 2023 6.96 6.96 6.44 6.44 6.44 58,300
Aug 4, 2023 6.70 6.85 6.62 6.79 6.79 45,200
Aug 3, 2023 6.53 6.70 6.50 6.59 6.59 32,600
Aug 2, 2023 6.30 6.78 6.25 6.50 6.50 60,300
Aug 1, 2023 6.26 6.44 6.15 6.38 6.38 63,900
Jul 31, 2023 6.40 6.40 6.25 6.33 6.33 20,800
Jul 28, 2023 6.17 6.37 6.17 6.34 6.34 34,500
Jul 27, 2023 6.51 6.54 6.11 6.17 6.17 97,400
Jul 26, 2023 6.31 6.54 6.08 6.47 6.47 100,900
Jul 25, 2023 6.37 6.37 6.15 6.23 6.23 70,700
Jul 24, 2023 6.26 6.56 6.26 6.41 6.41 59,300
Jul 21, 2023 6.54 6.54 6.00 6.23 6.23 138,700
Jul 20, 2023 6.76 6.77 6.46 6.50 6.50 60,500
Jul 19, 2023 6.44 7.04 6.34 6.84 6.84 156,300
Jul 18, 2023 6.45 6.54 6.17 6.38 6.38 119,300
Jul 17, 2023 5.96 6.55 5.96 6.38 6.38 75,500
Jul 14, 2023 6.35 6.35 5.94 5.95 5.95 61,300
Jul 13, 2023 6.81 6.81 6.32 6.36 6.36 61,000
Jul 12, 2023 6.57 6.78 6.50 6.77 6.77 116,100
Jul 11, 2023 6.22 6.57 6.16 6.53 6.53 63,400
Jul 10, 2023 6.05 6.32 6.05 6.25 6.25 116,000
Jul 7, 2023 5.61 6.04 5.55 6.00 6.00 146,500
Jul 6, 2023 5.59 5.68 5.50 5.64 5.64 88,200
Jul 5, 2023 5.86 5.86 5.60 5.66 5.66 64,100
Jul 3, 2023 5.91 5.91 5.74 5.84 5.84 19,100
Jun 30, 2023 5.68 5.98 5.57 5.89 5.89 61,000
Jun 29, 2023 5.59 5.66 5.35 5.63 5.63 82,600
Jun 28, 2023 5.61 5.65 5.51 5.59 5.59 65,800
Jun 27, 2023 5.60 5.90 5.53 5.63 5.63 88,900
Jun 26, 2023 5.50 5.62 5.50 5.56 5.56 36,900
Jun 23, 2023 5.42 5.56 5.37 5.56 5.56 43,200
Jun 22, 2023 5.40 5.90 5.35 5.40 5.40 38,700
Jun 21, 2023 5.63 5.63 5.30 5.34 5.34 43,800
Jun 20, 2023 5.52 5.68 5.38 5.57 5.57 65,300
Jun 16, 2023 5.97 5.97 5.47 5.55 5.55 47,400
Jun 15, 2023 5.70 6.01 5.70 5.91 5.91 36,300
Jun 14, 2023 5.87 5.92 5.63 5.77 5.77 69,000
Jun 13, 2023 5.90 5.91 5.81 5.86 5.86 36,300
Jun 12, 2023 5.82 5.92 5.70 5.78 5.78 28,700
Jun 9, 2023 5.92 5.92 5.79 5.81 5.81 48,400
Jun 8, 2023 5.93 5.93 5.70 5.90 5.90 49,400
Jun 7, 2023 6.04 6.04 5.88 5.90 5.90 24,200
Jun 6, 2023 5.71 5.84 5.58 5.81 5.81 41,900
Jun 5, 2023 5.64 5.87 5.53 5.77 5.77 33,000
Jun 2, 2023 5.59 5.74 5.48 5.64 5.64 51,600
Jun 1, 2023 5.44 5.54 5.40 5.49 5.49 39,400
May 31, 2023 5.40 5.45 5.34 5.41 5.41 74,100
May 30, 2023 5.47 5.65 5.35 5.50 5.50 46,600
May 26, 2023 5.61 5.61 5.42 5.45 5.45 28,200
May 25, 2023 5.40 5.58 5.35 5.55 5.55 36,500
May 24, 2023 5.59 5.59 5.37 5.42 5.42 69,000
May 23, 2023 5.67 5.84 5.45 5.51 5.51 123,100
May 22, 2023 5.97 6.04 5.83 5.85 5.85 72,800
May 19, 2023 5.83 5.93 5.83 5.92 5.92 31,500
May 18, 2023 5.56 5.87 5.56 5.82 5.82 74,300
May 17, 2023 5.92 5.97 5.65 5.82 5.82 62,700
May 16, 2023 6.24 6.41 5.76 5.88 5.88 210,100
May 15, 2023 5.64 6.32 5.57 6.32 6.32 252,000
May 12, 2023 5.44 5.63 5.40 5.62 5.62 62,100
May 11, 2023 5.53 5.57 5.36 5.43 5.43 60,900
May 10, 2023 5.63 5.65 5.33 5.56 5.56 75,800
May 9, 2023 5.45 5.75 5.36 5.60 5.60 98,100
May 8, 2023 5.54 5.54 5.25 5.40 5.40 97,200
May 5, 2023 5.17 5.56 5.17 5.45 5.45 95,100
May 4, 2023 5.13 5.14 5.00 5.12 5.12 66,900
May 3, 2023 5.10 5.24 5.10 5.20 5.20 72,200
May 2, 2023 5.05 5.15 5.04 5.12 5.12 56,900
May 1, 2023 4.83 5.12 4.78 5.09 5.09 76,600
Apr 28, 2023 4.74 4.90 4.74 4.76 4.76 39,100
Apr 27, 2023 4.85 4.88 4.75 4.78 4.78 50,700
Apr 26, 2023 4.88 4.91 4.75 4.75 4.75 68,400
Apr 25, 2023 5.18 5.18 4.88 4.90 4.90 154,300
Apr 24, 2023 4.96 5.15 4.96 5.12 5.12 41,900
Apr 21, 2023 5.06 5.13 4.93 5.01 5.01 75,300
Apr 20, 2023 5.26 5.26 4.97 5.06 5.06 52,400

Related Tickers

ORN Orion Group Holdings, Inc.
7.90
+0.38%
 
GLDD Great Lakes Dredge & Dock Corporation
7.45
+0.95%
 
MYRG MYR Group Inc.
158.71
-0.08%
 
MTZ MasTec, Inc.
84.42
+1.17%
 
TPC Tutor Perini Corporation
13.28
-0.75%
 
NVEE NV5 Global, Inc.
90.04
+0.65%
 
ESOA Energy Services of America Corporation
7.01
-2.77%
 
ROAD Construction Partners, Inc.
50.03
-2.49%
 
AMRC Ameresco, Inc.
18.80
+1.29%
 
PRIM Primoris Services Corporation
43.53
+0.93%