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

Matrix Service Company (NQ: MTRX )

11.28 +0.18 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2004 7.520 7.600 7.350 7.450 420,900 -0.07(-0.93%)
Nov 29, 2004 7.290 7.760 7.110 7.520 706,500 +0.38(+5.34%)
Nov 26, 2004 6.870 7.250 6.870 7.139 139,400 +0.26(+3.76%)
Nov 24, 2004 6.670 7.270 6.350 6.880 345,200 +0.40(+6.17%)
Nov 23, 2004 6.360 6.640 6.280 6.480 287,300 +0.27(+4.35%)
Nov 22, 2004 6.430 6.430 6.100 6.210 396,500 -0.07(-1.11%)
Nov 19, 2004 6.070 6.420 6.010 6.280 198,900 +0.13(+2.11%)
Nov 18, 2004 6.260 6.380 5.880 6.150 265,200 -0.15(-2.38%)
Nov 17, 2004 6.300 6.460 6.140 6.300 374,300 +0.01(+0.16%)
Nov 16, 2004 5.760 6.290 5.760 6.290 480,700 +0.44(+7.52%)
Nov 15, 2004 5.890 5.890 5.760 5.850 194,700 -0.03(-0.51%)
Nov 12, 2004 5.700 5.880 5.700 5.880 188,000 +0.06(+1.03%)
Nov 11, 2004 5.900 5.900 5.700 5.820 339,900 +0.00(+0.00%)
Nov 10, 2004 5.640 5.890 5.640 5.820 423,200 +0.16(+2.83%)
Nov 09, 2004 5.520 5.690 5.410 5.660 262,300 +0.26(+4.81%)
Nov 08, 2004 5.520 5.520 5.260 5.400 196,400 +0.00(+0.00%)
Nov 05, 2004 5.390 5.480 5.320 5.400 168,300 +0.03(+0.56%)
Nov 04, 2004 5.160 5.370 5.160 5.370 418,600 +0.17(+3.27%)
Nov 03, 2004 5.600 5.610 5.110 5.200 367,600 -0.06(-1.14%)
Nov 02, 2004 5.180 5.330 5.080 5.260 622,400 +0.17(+3.34%)
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.