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, 2019 20.89 21.41 20.48 20.89 180,461 -0.14(-0.67%)
Feb 27, 2019 20.49 21.18 20.40 21.03 119,395 +0.53(+2.59%)
Feb 26, 2019 20.38 20.68 20.25 20.50 116,918 +0.10(+0.49%)
Feb 25, 2019 20.39 20.56 20.11 20.40 98,127 -0.04(-0.20%)
Feb 22, 2019 20.70 20.95 20.28 20.44 93,700 -0.12(-0.58%)
Feb 21, 2019 21.08 21.42 20.43 20.56 84,685 -0.59(-2.79%)
Feb 20, 2019 20.79 21.33 20.74 21.15 170,480 +0.37(+1.78%)
Feb 19, 2019 20.71 21.03 20.48 20.78 123,689 -0.17(-0.81%)
Feb 15, 2019 20.75 21.21 20.75 20.95 109,400 +0.31(+1.50%)
Feb 14, 2019 20.69 20.80 20.43 20.64 113,575 -0.05(-0.24%)
Feb 13, 2019 20.44 20.74 20.34 20.69 155,735 +0.30(+1.47%)
Feb 12, 2019 20.87 20.87 20.22 20.39 221,542 -0.22(-1.07%)
Feb 11, 2019 19.86 20.83 19.50 20.61 130,173 +0.62(+3.10%)
Feb 08, 2019 19.42 20.14 19.22 19.99 189,600 +0.51(+2.62%)
Feb 07, 2019 21.69 21.69 17.47 19.48 438,135 -2.65(-11.97%)
Feb 06, 2019 22.17 22.30 21.84 22.13 130,360 -0.12(-0.54%)
Feb 05, 2019 22.22 22.45 22.07 22.25 80,358 -0.03(-0.13%)
Feb 04, 2019 21.68 22.33 21.49 22.28 114,144 +0.55(+2.53%)
Feb 01, 2019 21.44 21.78 21.15 21.73 161,900 +0.28(+1.31%)
Jan 31, 2019 21.49 21.61 21.28 21.45 102,517 -0.05(-0.23%)
Jan 30, 2019 21.13 21.51 20.88 21.50 99,844 +0.50(+2.38%)
Jan 29, 2019 21.15 21.15 20.87 21.00 115,911 -0.05(-0.24%)
Jan 28, 2019 21.05 21.10 20.57 21.05 215,011 -0.16(-0.75%)
Jan 25, 2019 20.45 21.33 20.45 21.21 130,300 +0.93(+4.59%)
Jan 24, 2019 19.96 20.47 19.85 20.28 93,628 +0.29(+1.45%)
Jan 23, 2019 20.25 20.34 19.58 19.99 109,667 -0.19(-0.94%)
Jan 22, 2019 20.29 20.29 19.84 20.18 101,855 -0.31(-1.51%)
Jan 18, 2019 20.25 20.52 19.85 20.49 126,800 +0.50(+2.50%)
Jan 17, 2019 19.43 20.03 19.22 19.99 124,028 +0.44(+2.25%)
Jan 16, 2019 19.29 19.73 19.16 19.55 321,045 +0.24(+1.24%)
Jan 15, 2019 19.46 19.50 18.93 19.31 179,037 -0.02(-0.10%)
Jan 14, 2019 19.21 19.57 19.05 19.33 181,429 -0.14(-0.72%)
Jan 11, 2019 19.35 19.52 19.17 19.47 102,400 -0.07(-0.36%)
Jan 10, 2019 19.28 19.58 19.05 19.54 122,192 +0.10(+0.51%)
Jan 09, 2019 19.52 19.63 19.29 19.44 103,400 +0.09(+0.47%)
Jan 08, 2019 19.41 19.75 19.09 19.35 115,661 +0.06(+0.31%)
Jan 07, 2019 18.86 19.32 18.48 19.29 143,917 +0.40(+2.12%)
Jan 04, 2019 18.18 18.93 17.62 18.89 177,500 +0.89(+4.94%)
Jan 03, 2019 17.98 18.11 17.52 18.00 158,919 -0.09(-0.50%)
Jan 02, 2019 17.58 18.14 17.37 18.09 150,069 +0.15(+0.84%)
Dec 31, 2018 17.53 17.94 17.11 17.94 192,300 +0.62(+3.58%)
Dec 28, 2018 16.94 17.66 16.94 17.32 299,000 +0.46(+2.73%)
Dec 27, 2018 16.65 16.86 16.25 16.86 204,330 -0.15(-0.88%)
Dec 26, 2018 16.09 17.01 15.78 17.01 262,699 +1.02(+6.38%)
Dec 24, 2018 15.62 16.44 15.43 15.99 183,100 +0.20(+1.27%)
Dec 21, 2018 15.50 16.05 15.47 15.79 596,100 +0.14(+0.89%)
Dec 20, 2018 16.53 16.68 15.48 15.65 277,383 -0.93(-5.61%)
Dec 19, 2018 17.95 17.98 16.44 16.58 234,208 -1.35(-7.53%)
Dec 18, 2018 18.15 18.44 17.82 17.93 220,643 -0.15(-0.83%)
Dec 17, 2018 18.04 18.31 17.63 18.08 182,908 -0.08(-0.44%)
Dec 14, 2018 18.36 18.71 17.84 18.16 137,200 -0.45(-2.42%)
Dec 13, 2018 19.07 19.10 18.54 18.61 208,452 -0.53(-2.77%)
Dec 12, 2018 18.88 19.57 18.36 19.14 262,726 +0.57(+3.07%)
Dec 11, 2018 19.12 19.12 17.93 18.57 211,038 -0.36(-1.90%)
Dec 10, 2018 18.86 19.04 18.54 18.93 160,816 -0.03(-0.16%)
Dec 07, 2018 19.12 19.90 18.80 18.96 304,700 +0.12(+0.64%)
Dec 06, 2018 19.69 19.69 18.53 18.84 201,566 -1.11(-5.56%)
Dec 04, 2018 21.14 21.14 19.88 19.95 103,500 -1.20(-5.67%)
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.