Historical Data for Matrix Service Company (MTRX)

$ 9.21   0.50 (+5.74%) Volume: 538.19k 4:00 PM EDT 18-Sep-2020
After Hours:  $ 9.2117   0.0017 (+0.02%) Volume: 15.63k 4:29 PM EDT 18-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/18/20 8.77 9.22 8.66 9.21 538.19k 0.50 5.74% 9.21 4.88m 3,533
09/17/20 8.37 8.77 8.1545 8.71 150.65k 0.24 2.83% 8.71 1.29m 1,663
09/16/20 8.11 8.59 8.02 8.47 149.92k 0.43 5.35% 8.47 1.27m 1,742
09/15/20 8.16 8.2904 8.02 8.04 106.81k -0.08 -0.99% 8.04 866.3k 1,274
09/14/20 7.55 8.20 7.42 8.12 200.92k 0.60 7.98% 8.12 1.6m 2,599
09/11/20 7.79 7.79 7.48 7.52 141.35k -0.19 -2.46% 7.52 1.07m 2,194
09/10/20 7.98 7.99 7.65 7.71 195.75k -0.25 -3.14% 7.71 1.52m 2,669
09/09/20 8.14 8.25 7.73 7.96 205.72k -0.16 -1.97% 7.96 1.64m 3,240
09/08/20 8.30 8.30 7.82 8.12 230.31k -0.22 -2.64% 8.12 1.87m 3,054
09/04/20 8.55 8.59 8.26 8.34 117.4k -0.12 -1.42% 8.34 982.55k 1,349
09/03/20 8.60 8.69 8.25 8.46 180.48k -0.32 -3.64% 8.46 1.54m 1,878
09/02/20 8.92 9.11 8.61 8.78 149.29k -0.20 -2.23% 8.78 1.31m 1,796
09/01/20 9.16 9.16 8.89 8.98 74.6k -0.26 -2.81% 8.98 669.88k 1,196
08/31/20 9.25 9.44 9.10 9.24 141.23k 0.03 0.33% 9.24 1.31m 1,379
08/28/20 8.91 9.25 8.87 9.21 113.52k 0.36 4.07% 9.21 1.04m 1,501
08/27/20 8.79 9.328 8.71 8.85 109.01k 0.16 1.84% 8.85 965.27k 1,786
08/26/20 9.27 9.27 8.65 8.69 119.01k -0.65 -6.96% 8.69 1.04m 1,678
08/25/20 9.57 9.58 9.27 9.34 68.47k -0.11 -1.16% 9.34 640.1k 1,022
08/24/20 9.29 9.52 9.09 9.45 110.69k 0.30 3.28% 9.45 1.04m 1,858
08/21/20 9.60 9.60 8.99 9.15 135.48k -0.47 -4.89% 9.15 1.25m 1,602
08/20/20 9.57 9.83 9.44 9.62 107.47k -0.12 -1.23% 9.62 1.03m 1,340
08/19/20 9.79 9.97 9.68 9.74 78.14k -0.01 -0.10% 9.74 764.57k 1,224