Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matrix Service Company (NQ: MTRX )

11.74 +0.17 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 10.98 11.70 10.87 11.26 126,854 +0.34(+3.11%)
Jan 28, 2011 11.27 11.35 10.79 10.92 88,887 -0.38(-3.36%)
Jan 27, 2011 11.25 11.39 11.11 11.30 205,990 +0.05(+0.44%)
Jan 26, 2011 11.00 11.37 10.95 11.25 76,563 +0.26(+2.37%)
Jan 25, 2011 10.91 11.00 10.72 10.99 78,694 +0.02(+0.18%)
Jan 24, 2011 10.78 11.04 10.78 10.97 75,016 +0.16(+1.48%)
Jan 21, 2011 10.98 11.10 10.78 10.81 104,398 -0.09(-0.83%)
Jan 20, 2011 10.76 11.00 10.75 10.90 85,740 +0.08(+0.74%)
Jan 19, 2011 11.34 11.40 10.80 10.82 127,933 -0.56(-4.90%)
Jan 18, 2011 11.14 11.41 11.14 11.38 111,448 +0.08(+0.69%)
Jan 14, 2011 11.28 11.34 11.15 11.30 88,407 -0.02(-0.18%)
Jan 13, 2011 11.41 11.44 11.18 11.32 102,816 -0.08(-0.70%)
Jan 12, 2011 11.38 11.57 11.35 11.40 148,745 +0.08(+0.71%)
Jan 11, 2011 11.46 11.70 11.11 11.32 257,156 -0.08(-0.70%)
Jan 10, 2011 11.71 11.72 11.30 11.40 246,631 -0.39(-3.31%)
Jan 07, 2011 12.20 12.20 11.77 11.79 332,672 -0.41(-3.36%)
Jan 06, 2011 12.03 12.24 11.96 12.20 135,768 +0.14(+1.16%)
Jan 05, 2011 11.99 12.13 11.96 12.06 176,686 +0.01(+0.08%)
Jan 04, 2011 12.33 12.35 11.85 12.05 153,342 -0.28(-2.27%)
Jan 03, 2011 12.37 12.58 12.33 12.33 109,121 +0.15(+1.23%)
Dec 31, 2010 12.42 12.60 12.17 12.18 117,634 -0.31(-2.48%)
Dec 30, 2010 12.45 12.50 12.35 12.49 101,476 +0.06(+0.48%)
Dec 29, 2010 12.17 12.47 12.06 12.43 61,063 +0.32(+2.64%)
Dec 28, 2010 12.28 12.48 12.04 12.11 115,891 -0.12(-0.98%)
Dec 27, 2010 11.98 12.30 11.86 12.23 58,354 +0.22(+1.87%)
Dec 23, 2010 12.05 12.11 11.78 12.01 90,611 +0.01(+0.04%)
Dec 22, 2010 11.84 12.00 11.64 12.00 75,100 +0.23(+1.95%)
Dec 21, 2010 11.61 11.90 11.46 11.77 80,010 +0.24(+2.08%)
Dec 20, 2010 11.70 11.96 11.50 11.53 115,787 -0.15(-1.28%)
Dec 17, 2010 11.54 11.80 11.43 11.68 301,198 +0.13(+1.13%)
Dec 16, 2010 11.38 11.70 11.36 11.55 77,352 +0.24(+2.12%)
Dec 15, 2010 11.38 11.56 11.21 11.31 133,534 -0.12(-1.05%)
Dec 14, 2010 11.50 11.52 11.36 11.43 83,268 +0.01(+0.09%)
Dec 13, 2010 11.28 11.56 11.28 11.42 70,913 +0.17(+1.51%)
Dec 10, 2010 11.16 11.25 11.09 11.25 116,694 +0.07(+0.63%)
Dec 09, 2010 11.08 11.22 10.89 11.18 81,441 +0.23(+2.10%)
Dec 08, 2010 11.01 11.05 10.80 10.95 93,490 +0.00(+0.00%)
Dec 07, 2010 10.84 11.08 10.70 10.95 100,432 +0.28(+2.62%)
Dec 06, 2010 10.57 10.73 10.27 10.67 68,277 +0.05(+0.47%)
Dec 03, 2010 10.23 10.65 10.23 10.62 105,723 +0.29(+2.81%)
Dec 02, 2010 10.22 10.42 10.10 10.33 76,423 +0.17(+1.67%)
Dec 01, 2010 10.16 10.20 9.940 10.16 121,919 +0.23(+2.32%)
Nov 30, 2010 9.800 10.02 9.500 9.930 138,883 +0.01(+0.10%)
Nov 29, 2010 9.510 9.950 9.290 9.920 108,029 +0.37(+3.87%)
Nov 26, 2010 9.530 9.650 9.520 9.550 18,549 -0.08(-0.83%)
Nov 24, 2010 9.660 9.630 9.630 9.630 84,450 +0.06(+0.63%)
Nov 23, 2010 9.570 9.700 9.500 9.570 72,327 -0.16(-1.64%)
Nov 22, 2010 9.830 9.970 9.700 9.730 92,852 -0.15(-1.52%)
Nov 19, 2010 10.10 10.10 9.750 9.880 126,512 -0.22(-2.18%)
Nov 18, 2010 9.840 10.16 9.770 10.10 106,059 +0.43(+4.45%)
Nov 17, 2010 9.600 9.680 9.420 9.670 149,850 +0.08(+0.83%)
Nov 16, 2010 9.470 9.650 9.270 9.590 149,389 +0.07(+0.74%)
Nov 15, 2010 9.700 9.920 9.490 9.520 123,673 -0.08(-0.83%)
Nov 12, 2010 9.680 9.835 9.550 9.600 206,299 -0.17(-1.74%)
Nov 11, 2010 9.660 9.980 9.660 9.770 139,750 +0.00(+0.00%)
Nov 10, 2010 9.630 9.780 9.330 9.770 206,697 +0.14(+1.45%)
Nov 09, 2010 10.21 10.21 9.380 9.630 500,882 -1.17(-10.83%)
Nov 08, 2010 10.27 10.90 10.10 10.80 163,470 +0.51(+4.96%)
Nov 05, 2010 9.970 10.58 9.550 10.29 188,812 +0.58(+5.97%)
Nov 04, 2010 9.500 9.840 9.500 9.710 118,216 +0.43(+4.63%)
Nov 03, 2010 9.450 9.490 9.200 9.280 86,212 -0.13(-1.38%)
Nov 02, 2010 9.020 9.410 9.000 9.410 81,544 +0.53(+5.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.