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

Matrix Service Company (NQ: MTRX )

10.91 +0.27 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2010 9.000 9.180 8.930 9.080 82,807 +0.00(+0.00%)
Oct 28, 2010 9.410 9.460 9.030 9.080 94,870 -0.22(-2.37%)
Oct 27, 2010 9.310 9.360 8.980 9.300 91,910 -0.21(-2.21%)
Oct 25, 2010 9.500 9.650 9.380 9.510 85,609 +0.09(+0.96%)
Oct 22, 2010 9.420 9.470 9.370 9.420 36,775 +0.02(+0.21%)
Oct 21, 2010 9.650 9.720 9.170 9.400 87,688 -0.19(-1.98%)
Oct 20, 2010 9.370 9.610 9.250 9.590 80,029 +0.31(+3.34%)
Oct 19, 2010 9.620 9.680 9.210 9.280 116,779 -0.42(-4.33%)
Oct 18, 2010 9.720 9.850 9.550 9.700 76,887 -0.02(-0.21%)
Oct 15, 2010 9.970 9.990 9.650 9.720 204,457 -0.13(-1.32%)
Oct 14, 2010 9.800 9.920 9.570 9.850 187,165 +0.08(+0.82%)
Oct 13, 2010 9.460 9.970 9.380 9.770 111,812 +0.34(+3.61%)
Oct 12, 2010 9.450 9.450 9.210 9.430 115,022 -0.03(-0.32%)
Oct 11, 2010 9.640 9.690 9.460 9.460 67,607 -0.22(-2.27%)
Oct 08, 2010 9.340 9.740 9.280 9.680 96,241 +0.32(+3.42%)
Oct 07, 2010 9.630 9.630 9.330 9.360 156,317 -0.17(-1.78%)
Oct 06, 2010 8.970 9.530 8.910 9.530 182,546 +0.55(+6.12%)
Oct 05, 2010 8.760 8.990 8.630 8.980 206,173 +0.37(+4.30%)
Oct 04, 2010 8.690 8.740 8.470 8.610 201,110 -0.09(-1.03%)
Oct 01, 2010 8.890 8.890 8.680 8.700 114,728 -0.06(-0.68%)
Sep 30, 2010 8.820 8.820 8.250 8.760 421,849 -0.01(-0.11%)
Sep 29, 2010 8.400 8.810 8.300 8.770 409,529 -0.38(-4.15%)
Sep 28, 2010 9.230 9.290 8.960 9.150 114,549 -0.02(-0.22%)
Sep 27, 2010 9.310 9.510 9.130 9.170 125,861 -0.16(-1.71%)
Sep 24, 2010 9.090 9.340 9.010 9.330 80,914 +0.37(+4.13%)
Sep 23, 2010 8.830 9.040 8.760 8.960 121,605 +0.02(+0.22%)
Sep 22, 2010 8.930 9.040 8.790 8.940 156,222 -0.05(-0.56%)
Sep 21, 2010 9.120 9.260 8.990 8.990 104,028 -0.13(-1.43%)
Sep 20, 2010 8.800 9.120 8.800 9.120 130,382 +0.32(+3.64%)
Sep 17, 2010 9.020 9.020 8.750 8.800 223,016 -0.21(-2.33%)
Sep 15, 2010 8.840 9.050 8.800 9.010 98,109 +0.09(+1.01%)
Sep 14, 2010 8.950 9.130 8.820 8.920 354,420 -0.17(-1.87%)
Sep 13, 2010 8.940 9.190 8.350 9.090 536,545 -0.22(-2.36%)
Sep 10, 2010 8.970 9.350 8.920 9.310 130,962 +0.34(+3.79%)
Sep 09, 2010 9.200 9.200 8.870 8.970 70,794 -0.04(-0.44%)
Sep 08, 2010 8.910 9.180 8.810 9.010 159,757 +0.16(+1.81%)
Sep 07, 2010 8.790 8.900 8.700 8.850 67,053 +0.02(+0.23%)
Sep 03, 2010 8.840 8.970 8.617 8.830 103,626 +0.10(+1.15%)
Sep 02, 2010 8.670 8.790 8.550 8.730 125,919 +0.12(+1.39%)
Sep 01, 2010 8.680 8.755 8.510 8.610 177,136 +0.12(+1.41%)
Aug 31, 2010 8.590 8.680 8.460 8.490 214,892 -0.13(-1.51%)
Aug 30, 2010 8.690 8.880 8.610 8.620 74,900 -0.09(-1.03%)
Aug 27, 2010 8.650 8.750 8.470 8.710 96,540 +0.20(+2.35%)
Aug 26, 2010 8.530 8.670 8.360 8.510 62,691 +0.00(+0.00%)
Aug 25, 2010 8.440 8.560 8.310 8.510 186,524 +0.06(+0.71%)
Aug 24, 2010 8.380 8.620 8.290 8.450 103,454 -0.05(-0.59%)
Aug 23, 2010 8.700 8.850 8.490 8.500 164,680 -0.15(-1.73%)
Aug 20, 2010 8.460 8.730 8.370 8.650 175,796 +0.10(+1.17%)
Aug 19, 2010 9.010 9.190 8.500 8.550 174,478 -0.53(-5.84%)
Aug 18, 2010 9.260 9.380 8.950 9.080 73,470 -0.16(-1.73%)
Aug 17, 2010 9.030 9.420 8.800 9.240 106,501 +0.31(+3.47%)
Aug 16, 2010 8.700 8.950 8.600 8.930 149,266 +0.30(+3.48%)
Aug 13, 2010 8.940 9.030 8.610 8.630 89,837 -0.34(-3.79%)
Aug 12, 2010 8.760 9.040 8.760 8.970 109,404 +0.09(+1.01%)
Aug 11, 2010 9.200 9.300 8.850 8.880 141,893 -0.54(-5.73%)
Aug 10, 2010 9.590 9.750 9.290 9.420 69,364 -0.35(-3.58%)
Aug 09, 2010 9.740 10.000 9.390 9.770 128,681 +0.10(+1.03%)
Aug 06, 2010 9.760 9.960 9.450 9.670 110,979 -0.27(-2.72%)
Aug 05, 2010 9.840 10.13 9.840 9.940 62,426 -0.03(-0.30%)
Aug 04, 2010 9.990 10.14 9.840 9.970 135,340 +0.08(+0.81%)
Aug 03, 2010 9.910 10.10 9.730 9.890 100,410 -0.11(-1.10%)
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.