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

Matrix Service Company (NQ: MTRX )

11.10 -0.24 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 29, 2004 5.160 5.170 4.960 5.140 229,100 -0.03(-0.58%)
Oct 28, 2004 5.000 5.230 4.660 5.170 378,700 +0.06(+1.17%)
Oct 27, 2004 4.550 5.120 4.550 5.110 489,600 +0.51(+11.09%)
Oct 26, 2004 4.250 4.620 4.250 4.600 389,900 +0.35(+8.24%)
Oct 25, 2004 4.400 4.520 4.210 4.250 393,600 -0.15(-3.41%)
Oct 22, 2004 4.340 4.500 4.230 4.400 347,300 +0.21(+5.01%)
Oct 21, 2004 4.110 4.320 4.110 4.190 271,100 -0.02(-0.48%)
Oct 20, 2004 4.100 4.250 4.100 4.210 283,600 +0.07(+1.69%)
Oct 19, 2004 4.250 4.270 4.090 4.140 457,700 +0.03(+0.73%)
Oct 18, 2004 4.010 4.180 3.990 4.110 247,900 +0.11(+2.75%)
Oct 15, 2004 3.960 4.050 3.960 4.000 543,300 +0.03(+0.76%)
Oct 14, 2004 4.000 4.040 3.970 3.970 248,300 -0.03(-0.75%)
Oct 13, 2004 4.070 4.070 3.960 4.000 430,400 -0.02(-0.50%)
Oct 12, 2004 4.060 4.100 3.980 4.020 290,800 +0.00(+0.00%)
Oct 11, 2004 4.150 4.150 4.010 4.020 453,000 +0.04(+1.01%)
Oct 08, 2004 4.240 4.300 3.900 3.980 886,300 -0.23(-5.46%)
Oct 07, 2004 4.600 4.700 4.130 4.210 1,397,300 -0.84(-16.63%)
Oct 06, 2004 5.140 5.150 4.980 5.050 693,600 +0.01(+0.20%)
Oct 05, 2004 5.100 5.220 5.000 5.040 367,200 -0.05(-0.98%)
Oct 04, 2004 5.260 5.260 5.070 5.090 253,200 -0.05(-0.97%)
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.