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

Matrix Service Company (NQ: MTRX )

11.53 -0.24 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2023 9.900 10.02 9.560 9.780 89,492 -0.13(-1.31%)
Dec 28, 2023 10.32 10.32 9.840 9.910 73,427 -0.28(-2.75%)
Dec 27, 2023 10.30 10.38 10.16 10.19 79,878 -0.07(-0.68%)
Dec 26, 2023 10.32 10.32 10.06 10.26 104,397 +0.17(+1.68%)
Dec 22, 2023 10.29 10.43 10.06 10.09 72,929 -0.17(-1.66%)
Dec 21, 2023 10.15 10.42 10.15 10.26 201,822 +0.13(+1.28%)
Dec 20, 2023 10.41 10.41 10.04 10.13 236,220 -0.30(-2.88%)
Dec 19, 2023 10.58 10.70 10.21 10.43 159,710 -0.10(-0.95%)
Dec 18, 2023 10.30 10.61 10.22 10.53 130,286 +0.32(+3.13%)
Dec 15, 2023 10.09 10.23 9.940 10.21 182,808 +0.10(+0.99%)
Dec 14, 2023 10.06 10.49 9.990 10.11 279,622 +0.07(+0.70%)
Dec 13, 2023 9.400 10.07 9.320 10.04 239,243 +0.71(+7.61%)
Dec 12, 2023 9.450 9.450 9.141 9.330 136,060 -0.09(-0.96%)
Dec 11, 2023 9.500 9.570 9.410 9.420 94,798 -0.11(-1.15%)
Dec 08, 2023 9.470 9.630 9.410 9.530 116,998 -0.05(-0.52%)
Dec 07, 2023 9.520 9.770 9.450 9.580 216,902 +0.07(+0.74%)
Dec 06, 2023 10.37 10.37 9.510 9.510 200,724 -0.61(-6.03%)
Dec 05, 2023 10.42 10.42 10.03 10.12 222,929 -0.37(-3.53%)
Dec 04, 2023 10.14 10.62 10.14 10.49 253,139 +0.35(+3.45%)
Dec 01, 2023 9.950 10.15 9.940 10.14 188,872 +0.18(+1.81%)
Nov 30, 2023 9.940 10.06 9.931 9.960 117,851 +0.07(+0.71%)
Nov 29, 2023 9.730 10.01 9.730 9.890 168,003 +0.14(+1.44%)
Nov 28, 2023 9.860 10.00 9.680 9.750 173,614 -0.01(-0.10%)
Nov 27, 2023 9.900 10.02 9.760 9.760 182,275 -0.23(-2.30%)
Nov 24, 2023 9.820 10.08 9.820 9.990 53,112 +0.07(+0.71%)
Nov 22, 2023 9.920 10.28 9.890 9.920 155,016 -0.07(-0.70%)
Nov 21, 2023 9.920 10.25 9.920 9.990 194,838 -0.08(-0.79%)
Nov 20, 2023 10.42 10.71 10.02 10.07 264,560 -0.35(-3.36%)
Nov 17, 2023 9.840 10.43 9.700 10.42 482,257 +0.53(+5.36%)
Nov 16, 2023 10.24 10.31 9.820 9.890 428,858 -0.37(-3.61%)
Nov 15, 2023 10.46 10.68 10.19 10.26 358,225 -0.23(-2.19%)
Nov 14, 2023 10.90 11.13 10.49 10.49 371,196 -0.41(-3.76%)
Nov 13, 2023 11.39 11.39 10.90 10.90 228,759 -0.65(-5.63%)
Nov 10, 2023 11.50 11.79 11.29 11.55 317,541 +0.22(+1.94%)
Nov 09, 2023 11.12 11.63 10.67 11.33 292,320 +0.46(+4.23%)
Nov 08, 2023 11.14 11.27 10.83 10.87 522,744 -0.22(-1.98%)
Nov 07, 2023 11.50 11.50 10.93 11.09 211,288 -0.41(-3.57%)
Nov 06, 2023 11.61 11.76 11.30 11.50 215,417 -0.25(-2.13%)
Nov 03, 2023 11.91 12.13 11.56 11.75 204,547 -0.11(-0.93%)
Nov 02, 2023 11.59 11.95 11.50 11.86 243,064 +0.39(+3.40%)
Nov 01, 2023 11.65 11.77 11.34 11.47 133,015 -0.18(-1.55%)
Oct 31, 2023 11.58 11.77 11.29 11.65 114,103 +0.09(+0.78%)
Oct 30, 2023 11.29 11.80 11.10 11.56 183,713 +0.21(+1.85%)
Oct 27, 2023 11.97 12.22 11.31 11.35 225,937 -0.65(-5.42%)
Oct 26, 2023 11.72 12.07 11.64 12.00 237,109 +0.30(+2.56%)
Oct 25, 2023 11.81 12.11 11.51 11.70 218,034 -0.23(-1.93%)
Oct 24, 2023 12.19 12.37 11.92 11.93 212,194 -0.14(-1.16%)
Oct 23, 2023 11.83 12.25 11.82 12.07 182,120 +0.17(+1.43%)
Oct 20, 2023 12.45 12.45 11.61 11.90 292,155 -0.55(-4.42%)
Oct 19, 2023 12.38 12.96 12.22 12.45 242,235 +0.15(+1.22%)
Oct 18, 2023 12.94 12.98 12.06 12.30 237,866 -0.59(-4.58%)
Oct 17, 2023 12.33 12.94 12.32 12.89 286,125 +0.54(+4.37%)
Oct 16, 2023 12.20 12.70 12.21 12.35 313,344 +0.28(+2.32%)
Oct 13, 2023 11.85 12.21 11.69 12.07 211,344 +0.29(+2.46%)
Oct 12, 2023 12.04 12.15 11.61 11.78 180,437 -0.33(-2.73%)
Oct 11, 2023 12.07 12.25 11.97 12.11 187,556 +0.12(+1.00%)
Oct 10, 2023 12.18 12.34 11.95 11.99 278,207 -0.19(-1.56%)
Oct 09, 2023 11.80 12.37 11.80 12.18 189,614 +0.27(+2.27%)
Oct 06, 2023 11.73 12.03 11.30 11.91 254,404 +0.13(+1.10%)
Oct 05, 2023 10.88 11.96 10.80 11.78 301,720 +0.79(+7.19%)
Oct 04, 2023 11.19 11.24 10.42 10.99 322,638 -0.19(-1.70%)
Oct 03, 2023 11.31 11.65 11.01 11.18 266,096 -0.09(-0.80%)
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.