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 UNCHANGED
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 (%)
Dec 31, 2004 8.050 8.241 8.020 8.060 97,200 -0.09(-1.10%)
Dec 30, 2004 8.080 8.200 7.860 8.150 116,500 -0.11(-1.33%)
Dec 29, 2004 8.180 8.310 8.050 8.260 101,000 -0.09(-1.08%)
Dec 28, 2004 8.050 8.350 7.850 8.350 135,400 +0.38(+4.77%)
Dec 27, 2004 8.190 8.200 7.860 7.970 106,200 -0.16(-1.97%)
Dec 23, 2004 8.170 8.180 7.840 8.130 139,400 -0.06(-0.73%)
Dec 22, 2004 8.280 8.400 7.940 8.190 165,700 -0.11(-1.33%)
Dec 21, 2004 8.400 8.440 8.110 8.300 116,700 +0.12(+1.47%)
Dec 20, 2004 8.570 8.650 8.090 8.180 304,300 -0.36(-4.22%)
Dec 17, 2004 8.170 8.850 8.140 8.540 533,100 +0.42(+5.17%)
Dec 16, 2004 7.770 8.160 7.569 8.120 357,700 +0.50(+6.56%)
Dec 15, 2004 7.470 7.740 7.470 7.620 124,000 +0.09(+1.20%)
Dec 14, 2004 7.290 7.680 7.250 7.530 194,700 +0.24(+3.29%)
Dec 13, 2004 7.300 7.380 7.110 7.290 130,700 -0.01(-0.14%)
Dec 10, 2004 7.440 7.440 7.010 7.300 160,600 +0.11(+1.53%)
Dec 09, 2004 7.200 7.480 7.150 7.190 171,900 -0.02(-0.28%)
Dec 08, 2004 6.970 7.280 6.850 7.210 214,000 +0.25(+3.59%)
Dec 07, 2004 6.880 7.510 6.750 6.960 675,100 +0.26(+3.88%)
Dec 06, 2004 6.520 6.790 6.490 6.700 133,200 -0.09(-1.33%)
Dec 03, 2004 6.535 6.870 6.390 6.790 240,300 +0.24(+3.66%)
Dec 02, 2004 6.360 6.590 6.170 6.550 261,100 +0.18(+2.83%)
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.