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 (%)
Dec 30, 2005 9.660 9.870 9.570 9.840 262,057 +0.11(+1.13%)
Dec 29, 2005 9.590 9.830 9.370 9.730 270,330 +0.25(+2.64%)
Dec 28, 2005 9.260 9.650 9.000 9.480 382,300 +0.62(+7.00%)
Dec 27, 2005 9.190 9.200 8.760 8.860 111,100 -0.27(-2.96%)
Dec 23, 2005 9.170 9.190 8.950 9.130 120,597 -0.06(-0.65%)
Dec 22, 2005 9.280 9.280 8.990 9.190 118,546 -0.09(-0.97%)
Dec 21, 2005 9.000 9.290 8.900 9.280 164,512 +0.17(+1.87%)
Dec 20, 2005 8.830 9.140 8.730 9.110 135,005 +0.21(+2.36%)
Dec 19, 2005 9.170 9.170 8.750 8.900 261,214 -0.35(-3.78%)
Dec 16, 2005 9.180 9.250 8.960 9.250 97,598 +0.00(+0.00%)
Dec 15, 2005 9.290 9.290 8.860 9.250 110,829 +0.21(+2.32%)
Dec 14, 2005 9.360 9.360 9.010 9.040 102,668 -0.24(-2.59%)
Dec 13, 2005 9.090 9.420 8.870 9.280 125,701 +0.12(+1.31%)
Dec 12, 2005 9.280 9.280 8.920 9.160 294,944 -0.10(-1.08%)
Dec 09, 2005 9.370 9.370 9.200 9.260 51,495 +0.00(+0.00%)
Dec 08, 2005 9.230 9.360 8.790 9.260 176,307 -0.04(-0.43%)
Dec 07, 2005 9.390 9.410 9.060 9.300 132,769 +0.06(+0.65%)
Dec 06, 2005 9.650 9.650 9.080 9.240 227,162 -0.29(-3.04%)
Dec 05, 2005 9.350 9.770 9.340 9.530 252,427 +0.11(+1.17%)
Dec 02, 2005 9.050 9.850 8.820 9.420 542,767 +0.51(+5.72%)
Dec 01, 2005 9.240 9.340 8.800 8.910 611,996 -0.40(-4.30%)
Nov 30, 2005 9.090 9.600 8.740 9.310 672,553 +0.34(+3.79%)
Nov 29, 2005 8.880 9.050 8.700 8.970 167,681 +0.12(+1.36%)
Nov 28, 2005 8.940 8.990 8.630 8.850 106,228 -0.07(-0.78%)
Nov 25, 2005 8.850 9.030 8.790 8.920 49,577 -0.02(-0.22%)
Nov 23, 2005 8.730 9.000 8.650 8.940 213,292 +0.19(+2.17%)
Nov 22, 2005 8.900 8.950 8.550 8.750 97,049 +0.02(+0.23%)
Nov 21, 2005 8.680 8.970 8.520 8.730 231,883 -0.04(-0.46%)
Nov 18, 2005 8.270 9.140 8.270 8.770 252,882 +0.54(+6.56%)
Nov 17, 2005 7.980 8.260 7.750 8.230 225,027 +0.25(+3.13%)
Nov 16, 2005 8.020 8.030 7.580 7.980 317,547 -0.03(-0.37%)
Nov 15, 2005 8.360 8.490 7.850 8.010 302,499 -0.41(-4.87%)
Nov 14, 2005 8.630 8.800 7.940 8.420 346,383 -0.24(-2.77%)
Nov 11, 2005 8.610 8.740 7.661 8.660 662,015 +0.02(+0.23%)
Nov 10, 2005 9.030 9.030 8.340 8.640 492,561 -0.39(-4.32%)
Nov 09, 2005 9.060 9.180 8.800 9.030 217,442 +0.00(+0.00%)
Nov 08, 2005 8.960 9.220 8.750 9.030 222,500 -0.05(-0.55%)
Nov 07, 2005 9.330 9.350 8.690 9.080 532,945 -0.16(-1.73%)
Nov 04, 2005 9.480 9.540 9.100 9.240 94,149 -0.24(-2.53%)
Nov 03, 2005 9.280 9.610 9.200 9.480 148,577 +0.21(+2.32%)
Nov 02, 2005 9.420 9.420 9.200 9.265 171,575 -0.17(-1.85%)
Nov 01, 2005 9.830 9.864 9.110 9.440 224,534 -0.39(-3.97%)
Oct 31, 2005 9.460 9.860 9.460 9.830 406,383 +0.38(+4.02%)
Oct 28, 2005 9.400 9.640 8.870 9.450 197,960 -0.02(-0.21%)
Oct 27, 2005 9.950 9.950 9.260 9.470 402,965 -0.33(-3.37%)
Oct 26, 2005 9.540 9.970 9.520 9.800 283,188 +0.26(+2.73%)
Oct 25, 2005 9.200 9.650 9.030 9.540 303,113 +0.34(+3.70%)
Oct 24, 2005 8.970 9.200 8.900 9.200 117,123 +0.27(+3.02%)
Oct 21, 2005 8.960 9.000 8.710 8.930 176,208 -0.04(-0.45%)
Oct 20, 2005 9.240 9.285 8.570 8.970 222,435 -0.28(-3.03%)
Oct 19, 2005 9.220 9.360 8.800 9.250 181,772 +0.03(+0.33%)
Oct 18, 2005 9.430 9.430 8.900 9.220 240,901 -0.19(-2.02%)
Oct 17, 2005 8.500 9.570 8.500 9.410 512,283 +0.61(+6.93%)
Oct 14, 2005 8.760 8.820 7.920 8.800 297,360 +0.24(+2.80%)
Oct 13, 2005 8.240 8.800 8.220 8.560 298,398 +0.26(+3.13%)
Oct 12, 2005 9.010 9.010 7.820 8.300 638,591 -0.71(-7.88%)
Oct 11, 2005 9.390 9.390 8.760 9.010 625,807 -0.14(-1.53%)
Oct 10, 2005 9.000 9.400 8.840 9.150 1,232,606 +0.25(+2.81%)
Oct 07, 2005 8.280 9.640 8.170 8.900 1,205,486 +0.64(+7.75%)
Oct 06, 2005 8.320 9.070 8.250 8.260 1,460,560 +0.38(+4.82%)
Oct 05, 2005 8.150 8.180 7.750 7.880 263,108 -0.26(-3.19%)
Oct 04, 2005 8.060 8.140 7.540 8.140 280,912 +0.03(+0.37%)
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.