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

Matrix Service Company (NQ: MTRX )

11.61 -0.16 (-1.36%)
Streaming Delayed Price Updated: 2:25 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 (%)
Feb 28, 2005 7.860 8.150 7.810 8.030 182,518 +0.05(+0.63%)
Feb 25, 2005 7.740 8.020 7.550 7.980 176,405 +0.34(+4.45%)
Feb 24, 2005 7.540 7.690 7.540 7.640 116,639 -0.07(-0.91%)
Feb 23, 2005 7.840 7.900 7.600 7.710 165,307 -0.22(-2.77%)
Feb 22, 2005 8.260 8.260 7.910 7.930 242,357 -0.45(-5.37%)
Feb 18, 2005 8.410 8.620 8.290 8.380 109,288 -0.08(-0.95%)
Feb 17, 2005 8.620 8.670 8.410 8.460 86,846 -0.22(-2.59%)
Feb 16, 2005 8.280 8.740 8.280 8.685 166,152 +0.29(+3.39%)
Feb 15, 2005 8.500 8.540 8.260 8.400 121,591 -0.20(-2.33%)
Feb 14, 2005 8.080 8.600 8.040 8.600 284,272 +0.61(+7.63%)
Feb 11, 2005 7.570 8.040 7.500 7.990 115,629 +0.29(+3.77%)
Feb 10, 2005 7.410 7.830 7.410 7.700 119,574 +0.28(+3.77%)
Feb 09, 2005 7.520 7.780 7.420 7.420 142,247 +0.01(+0.13%)
Feb 08, 2005 7.860 7.950 7.380 7.410 108,877 -0.49(-6.20%)
Feb 07, 2005 7.490 7.950 7.370 7.900 287,554 +0.47(+6.33%)
Feb 04, 2005 6.860 7.450 6.810 7.430 154,658 +0.60(+8.78%)
Feb 03, 2005 6.610 6.860 6.560 6.830 95,235 +0.23(+3.48%)
Feb 02, 2005 6.480 6.660 6.480 6.600 40,049 -0.01(-0.15%)
Feb 01, 2005 6.330 6.610 6.320 6.610 74,263 +0.23(+3.61%)
Jan 31, 2005 6.550 6.690 6.290 6.380 100,351 -0.21(-3.19%)
Jan 28, 2005 6.420 6.670 6.420 6.590 51,195 +0.04(+0.61%)
Jan 27, 2005 6.700 6.700 6.440 6.550 47,021 -0.15(-2.17%)
Jan 26, 2005 6.750 6.750 6.440 6.695 58,661 +0.08(+1.13%)
Jan 25, 2005 6.540 6.650 6.130 6.620 132,619 +0.11(+1.69%)
Jan 24, 2005 6.300 6.550 6.180 6.510 97,960 +0.01(+0.15%)
Jan 21, 2005 6.330 6.520 6.330 6.500 91,009 +0.07(+1.09%)
Jan 20, 2005 6.500 6.670 6.260 6.430 118,790 -0.11(-1.68%)
Jan 19, 2005 6.890 6.910 6.520 6.540 117,687 -0.07(-1.06%)
Jan 18, 2005 6.250 6.620 6.250 6.610 138,940 +0.26(+4.09%)
Jan 14, 2005 6.400 6.460 6.300 6.350 114,691 +0.09(+1.44%)
Jan 13, 2005 6.130 6.500 6.130 6.260 76,227 +0.07(+1.13%)
Jan 12, 2005 6.150 6.240 6.060 6.190 98,001 -0.02(-0.32%)
Jan 11, 2005 6.460 6.630 5.950 6.210 183,866 -0.28(-4.31%)
Jan 10, 2005 6.270 6.560 5.900 6.490 329,442 +0.20(+3.18%)
Jan 07, 2005 6.810 6.830 6.230 6.290 298,689 -0.31(-4.70%)
Jan 06, 2005 6.450 6.940 6.380 6.600 507,326 -0.54(-7.56%)
Jan 05, 2005 7.310 7.400 7.010 7.140 266,461 -0.31(-4.16%)
Jan 04, 2005 7.900 8.100 7.321 7.450 281,544 -0.42(-5.34%)
Jan 03, 2005 8.110 8.350 7.860 7.870 186,702 -0.19(-2.36%)
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.