Historical Prices for Matrix Service Co (MTRX)

Symbol:

Historical Data for Matrix Service Company (MTRX)

After Hours: $ 9.18

-0.25 (-2.65%)

Volume: 1.98 k

4:24 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	9.01	9.47	7.90	9.43	550,155	-0.06	-0.63%
10/9/08	10.76	11.23	9.25	9.49	409,175	-1.13	-10.64%
10/8/08	10.90	11.74	10.31	10.62	734,275	-0.59	-5.26%
10/7/08	12.74	13.05	10.96	11.21	546,376	-1.32	-10.53%
10/6/08	14.00	14.00	11.28	12.53	523,955	-1.39	-9.99%
10/3/08	14.2899	15.50	13.33	13.92	521,155	0.69	5.22%
10/2/08	19.74	19.78	12.78	13.23	1,636,589	-5.12	-27.90%
10/1/08	19.14	19.45	17.62	18.35	414,573	-0.75	-3.93%
9/30/08	17.86	19.48	17.68	19.10	278,833	1.10	6.11%
9/29/08	20.28	20.28	17.73	18.00	288,376	-2.96	-14.12%
9/26/08	20.86	21.28	20.074	20.96	194,613	-0.35	-1.64%
9/25/08	20.86	21.70	20.66	21.31	183,600	0.51	2.45%
9/24/08	21.28	21.94	20.64	20.80	213,474	-0.26	-1.23%
9/23/08	20.76	21.97	20.72	21.06	279,405	0.26	1.25%
9/22/08	20.53	21.285	18.84	20.80	255,114	0.22	1.07%
9/19/08	18.00	21.16	17.30	20.58	803,310	3.66	21.63%
9/18/08	18.27	19.12	15.78	16.92	745,770	-1.05	-5.84%
9/17/08	19.02	19.31	17.91	17.97	523,687	-1.10	-5.77%
9/16/08	20.21	20.30	18.10	19.07	561,317	-1.52	-7.38%
9/15/08	22.98	22.98	20.36	20.59	179,104	-2.94	-12.49%
9/12/08	22.50	23.53	21.29	23.53	153,092	1.14	5.09%
9/11/08	22.16	22.44	20.11	22.39	222,934	0.07	0.31%
9/10/08	21.02	22.39	20.51	22.32	265,553	1.74	8.45%
9/9/08	22.05	22.19	20.55	20.58	180,315	-1.53	-6.92%
9/8/08	22.37	23.33	21.90	22.11	119,560	0.05	0.23%
9/5/08	22.24	22.25	21.16	22.06	223,803	-0.16	-0.72%
9/4/08	23.45	23.45	22.06	22.22	273,897	-1.13	-4.84%
9/3/08	23.79	24.17	23.15	23.35	335,982	-0.39	-1.64%
9/2/08	26.88	26.88	23.65	23.74	287,726	-2.54	-9.67%
8/29/08	26.49	26.914	26.1523	26.28	158,974	-0.22	-0.83%
8/28/08	25.12	26.50	25.03	26.50	289,780	1.35	5.37%
8/27/08	24.55	25.30	24.46	25.15	139,839	0.61	2.49%
8/26/08	24.43	24.62	24.23	24.54	103,425	0.15	0.62%
8/25/08	24.87	24.87	24.06	24.39	124,583	-0.57	-2.28%
8/22/08	24.96	25.06	24.62	24.96	84,595	-0.01	-0.04%
8/21/08	24.73	25.51	24.59	24.97	148,355	0.31	1.26%
8/20/08	24.42	24.93	24.13	24.66	187,851	0.41	1.69%
8/19/08	24.30	24.77	24.11	24.25	159,805	-0.13	-0.53%
8/18/08	24.19	24.81	24.13	24.38	180,439	0.35	1.46%
8/15/08	25.00	25.00	23.905	24.03	283,176	-0.82	-3.30%
8/14/08	24.61	24.95	24.41	24.85	184,892	-0.07	-0.28%
8/13/08	23.97	24.94	23.69	24.92	196,277	1.09	4.57%
8/12/08	24.33	24.53	23.50	23.83	251,088	-0.67	-2.73%
8/11/08	23.90	24.67	23.90	24.50	183,925	0.69	2.90%
8/8/08	24.06	24.09	23.27	23.81	188,722	-0.39	-1.61%
8/7/08	24.01	24.42	23.73	24.20	370,106	0.20	0.83%
8/6/08	22.29	24.22	22.25	24.00	381,223	1.12	4.90%
8/5/08	21.39	22.98	21.28	22.88	320,317	0.60	2.69%
8/4/08	22.51	22.70	22.02	22.28	251,161	-0.60	-2.62%
8/1/08	22.17	22.99	21.99	22.88	182,894	0.31	1.37%
7/31/08	21.61	22.68	21.38	22.57	271,995	0.64	2.92%
7/30/08	21.17	21.95	20.67	21.93	151,239	0.83	3.93%
7/29/08	20.25	21.50	20.25	21.10	188,986	0.88	4.35%
7/28/08	21.09	21.09	20.20	20.22	269,642	-0.88	-4.17%
7/25/08	19.16	21.36	18.81	21.10	247,465	2.01	10.53%
7/24/08	19.78	19.84	18.828	19.09	251,819	-0.61	-3.10%
7/23/08	19.25	19.85	19.20	19.70	352,518	0.50	2.60%
7/22/08	18.68	19.715	18.11	19.20	603,225	0.64	3.45%
7/21/08	19.03	19.47	18.42	18.56	550,568	-0.41	-2.16%
7/18/08	19.21	19.30	18.67	18.97	329,961	-0.16	-0.84%
7/17/08	19.42	19.70	18.96	19.13	243,071	-0.17	-0.88%
7/16/08	20.39	20.39	19.23	19.30	328,086	-1.07	-5.25%
7/15/08	20.54	20.90	19.94	20.37	179,148	-0.44	-2.11%
7/14/08	20.47	21.49	20.16	20.81	139,151	0.26	1.27%