Skip to main content

Matrix Service Company (NQ: MTRX )

13.03 -0.34 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 14.10 14.28 13.73 13.96 184,630 -0.09(-0.64%)
Feb 25, 2011 13.83 14.10 13.75 14.05 76,822 +0.27(+1.96%)
Feb 24, 2011 13.64 13.87 13.45 13.78 111,423 +0.19(+1.40%)
Feb 23, 2011 13.80 14.03 13.53 13.59 249,757 -0.14(-1.02%)
Feb 22, 2011 14.14 14.32 13.67 13.73 273,516 -0.53(-3.72%)
Feb 18, 2011 13.15 14.27 13.10 14.26 458,507 +1.17(+8.94%)
Feb 17, 2011 12.81 13.17 12.75 13.09 200,612 +0.30(+2.35%)
Feb 16, 2011 12.02 12.93 11.97 12.79 278,909 +0.91(+7.66%)
Feb 15, 2011 12.14 12.18 11.88 11.88 120,638 -0.34(-2.78%)
Feb 14, 2011 11.68 12.43 11.68 12.22 205,515 +0.51(+4.36%)
Feb 11, 2011 11.47 11.86 11.36 11.71 109,739 +0.21(+1.83%)
Feb 10, 2011 11.34 11.56 11.32 11.50 119,002 +0.13(+1.14%)
Feb 09, 2011 11.08 11.37 11.08 11.37 135,335 +0.22(+1.97%)
Feb 08, 2011 11.58 11.58 11.00 11.15 93,156 -0.48(-4.13%)
Feb 07, 2011 11.20 12.25 11.20 11.63 284,506 +0.51(+4.59%)
Feb 04, 2011 11.38 11.45 11.10 11.12 81,275 -0.25(-2.20%)
Feb 03, 2011 11.55 11.62 11.23 11.37 56,751 -0.22(-1.90%)
Feb 02, 2011 11.56 11.78 11.52 11.59 38,067 -0.04(-0.34%)
Feb 01, 2011 11.35 11.84 11.24 11.63 122,411 +0.37(+3.29%)
Jan 31, 2011 10.98 11.70 10.87 11.26 126,854 +0.34(+3.11%)
Jan 28, 2011 11.27 11.35 10.79 10.92 88,887 -0.38(-3.36%)
Jan 27, 2011 11.25 11.39 11.11 11.30 205,990 +0.05(+0.44%)
Jan 26, 2011 11.00 11.37 10.95 11.25 76,563 +0.26(+2.37%)
Jan 25, 2011 10.91 11.00 10.72 10.99 78,694 +0.02(+0.18%)
Jan 24, 2011 10.78 11.04 10.78 10.97 75,016 +0.16(+1.48%)
Jan 21, 2011 10.98 11.10 10.78 10.81 104,398 -0.09(-0.83%)
Jan 20, 2011 10.76 11.00 10.75 10.90 85,740 +0.08(+0.74%)
Jan 19, 2011 11.34 11.40 10.80 10.82 127,933 -0.56(-4.90%)
Jan 18, 2011 11.14 11.41 11.14 11.38 111,448 +0.08(+0.69%)
Jan 14, 2011 11.28 11.34 11.15 11.30 88,407 -0.02(-0.18%)
Jan 13, 2011 11.41 11.44 11.18 11.32 102,816 -0.08(-0.70%)
Jan 12, 2011 11.38 11.57 11.35 11.40 148,745 +0.08(+0.71%)
Jan 11, 2011 11.46 11.70 11.11 11.32 257,156 -0.08(-0.70%)
Jan 10, 2011 11.71 11.72 11.30 11.40 246,631 -0.39(-3.31%)
Jan 07, 2011 12.20 12.20 11.77 11.79 332,672 -0.41(-3.36%)
Jan 06, 2011 12.03 12.24 11.96 12.20 135,768 +0.14(+1.16%)
Jan 05, 2011 11.99 12.13 11.96 12.06 176,686 +0.01(+0.08%)
Jan 04, 2011 12.33 12.35 11.85 12.05 153,342 -0.28(-2.27%)
Jan 03, 2011 12.37 12.58 12.33 12.33 109,121 +0.15(+1.23%)
Dec 31, 2010 12.42 12.60 12.17 12.18 117,634 -0.31(-2.48%)
Dec 30, 2010 12.45 12.50 12.35 12.49 101,476 +0.06(+0.48%)
Dec 29, 2010 12.17 12.47 12.06 12.43 61,063 +0.32(+2.64%)
Dec 28, 2010 12.28 12.48 12.04 12.11 115,891 -0.12(-0.98%)
Dec 27, 2010 11.98 12.30 11.86 12.23 58,354 +0.22(+1.87%)
Dec 23, 2010 12.05 12.11 11.78 12.01 90,611 +0.01(+0.04%)
Dec 22, 2010 11.84 12.00 11.64 12.00 75,100 +0.23(+1.95%)
Dec 21, 2010 11.61 11.90 11.46 11.77 80,010 +0.24(+2.08%)
Dec 20, 2010 11.70 11.96 11.50 11.53 115,787 -0.15(-1.28%)
Dec 17, 2010 11.54 11.80 11.43 11.68 301,198 +0.13(+1.13%)
Dec 16, 2010 11.38 11.70 11.36 11.55 77,352 +0.24(+2.12%)
Dec 15, 2010 11.38 11.56 11.21 11.31 133,534 -0.12(-1.05%)
Dec 14, 2010 11.50 11.52 11.36 11.43 83,268 +0.01(+0.09%)
Dec 13, 2010 11.28 11.56 11.28 11.42 70,913 +0.17(+1.51%)
Dec 10, 2010 11.16 11.25 11.09 11.25 116,694 +0.07(+0.63%)
Dec 09, 2010 11.08 11.22 10.89 11.18 81,441 +0.23(+2.10%)
Dec 08, 2010 11.01 11.05 10.80 10.95 93,490 +0.00(+0.00%)
Dec 07, 2010 10.84 11.08 10.70 10.95 100,432 +0.28(+2.62%)
Dec 06, 2010 10.57 10.73 10.27 10.67 68,277 +0.05(+0.47%)
Dec 03, 2010 10.23 10.65 10.23 10.62 105,723 +0.29(+2.81%)
Dec 02, 2010 10.22 10.42 10.10 10.33 76,423 +0.17(+1.67%)
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.