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

Matrix Service Company (NQ: MTRX )

11.72 +0.15 (+1.34%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 3, 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 (%)
Mar 31, 2020 9.580 9.580 9.250 9.470 273,341 +0.16(+1.72%)
Mar 30, 2020 9.060 9.480 8.740 9.310 230,610 +0.24(+2.65%)
Mar 27, 2020 8.930 9.460 8.570 9.070 250,000 +0.01(+0.11%)
Mar 26, 2020 8.650 9.530 8.490 9.060 386,534 +0.45(+5.23%)
Mar 25, 2020 8.580 8.950 7.806 8.610 307,089 +0.03(+0.35%)
Mar 24, 2020 8.780 9.090 8.220 8.580 275,093 +0.15(+1.78%)
Mar 23, 2020 8.330 8.590 7.810 8.430 343,441 -0.03(-0.35%)
Mar 20, 2020 8.750 9.040 7.760 8.460 361,400 -0.44(-4.94%)
Mar 19, 2020 7.600 9.210 7.390 8.900 335,053 +1.44(+19.30%)
Mar 18, 2020 11.64 11.64 7.110 7.460 415,689 -4.71(-38.70%)
Mar 17, 2020 11.66 13.21 11.31 12.17 312,280 +0.65(+5.64%)
Mar 16, 2020 10.46 12.02 10.08 11.52 203,201 +0.06(+0.52%)
Mar 13, 2020 10.74 11.48 10.68 11.46 343,400 +1.40(+13.92%)
Mar 12, 2020 10.29 11.06 9.910 10.06 314,942 -1.01(-9.12%)
Mar 11, 2020 11.49 11.49 10.94 11.07 222,706 -0.75(-6.35%)
Mar 10, 2020 12.01 12.12 11.41 11.82 405,783 +0.27(+2.34%)
Mar 09, 2020 9.890 11.93 9.790 11.55 348,448 -0.92(-7.38%)
Mar 06, 2020 12.20 12.61 12.13 12.47 304,500 -0.18(-1.42%)
Mar 05, 2020 12.40 12.69 11.93 12.65 217,923 +0.03(+0.24%)
Mar 04, 2020 12.25 12.70 11.95 12.62 248,642 +0.49(+4.08%)
Mar 03, 2020 12.32 12.61 12.03 12.12 304,524 -0.20(-1.58%)
Mar 02, 2020 12.08 12.35 11.70 12.32 211,466 +0.24(+1.99%)
Feb 28, 2020 12.38 12.87 11.93 12.08 327,900 -0.78(-6.07%)
Feb 27, 2020 13.27 13.62 12.84 12.86 384,192 -0.71(-5.23%)
Feb 26, 2020 14.19 14.26 13.51 13.57 326,700 -0.57(-4.07%)
Feb 25, 2020 14.26 14.36 13.99 14.14 474,694 -0.13(-0.91%)
Feb 24, 2020 14.25 14.54 13.97 14.28 147,471 -0.44(-2.99%)
Feb 21, 2020 14.75 14.81 14.34 14.71 217,800 -0.05(-0.34%)
Feb 20, 2020 15.15 15.50 14.59 14.77 217,704 -0.33(-2.22%)
Feb 19, 2020 14.95 16.00 14.78 15.10 484,308 +0.77(+5.37%)
Feb 18, 2020 13.96 14.36 13.78 14.33 142,575 +0.25(+1.78%)
Feb 14, 2020 13.85 14.26 13.85 14.08 212,400 +0.25(+1.81%)
Feb 13, 2020 13.62 13.93 13.62 13.83 191,015 +0.11(+0.77%)
Feb 12, 2020 13.81 14.22 13.48 13.72 279,107 +0.20(+1.44%)
Feb 11, 2020 12.79 13.61 12.79 13.53 366,929 +0.87(+6.87%)
Feb 10, 2020 12.62 12.77 12.13 12.66 412,211 -0.14(-1.09%)
Feb 07, 2020 13.06 13.16 12.42 12.80 537,700 -0.05(-0.39%)
Feb 06, 2020 14.02 14.60 12.80 12.85 1,018,527 -7.00(-35.26%)
Feb 05, 2020 19.90 20.36 19.84 19.85 103,605 +0.28(+1.43%)
Feb 04, 2020 20.08 20.27 19.51 19.57 201,595 -0.27(-1.34%)
Feb 03, 2020 20.14 20.38 19.75 19.84 179,804 -0.29(-1.42%)
Jan 31, 2020 20.24 20.42 19.98 20.12 132,300 -0.35(-1.71%)
Jan 30, 2020 20.00 20.50 20.00 20.47 78,998 +0.29(+1.44%)
Jan 29, 2020 20.30 20.35 20.02 20.18 112,924 -0.04(-0.20%)
Jan 28, 2020 20.45 20.55 20.16 20.22 109,137 -0.12(-0.59%)
Jan 27, 2020 20.30 20.68 20.13 20.34 120,736 -0.43(-2.07%)
Jan 24, 2020 21.26 21.26 20.55 20.77 104,900 -0.54(-2.51%)
Jan 23, 2020 20.98 21.37 20.81 21.30 157,990 +0.13(+0.64%)
Jan 22, 2020 21.34 21.37 20.98 21.17 120,061 -0.18(-0.84%)
Jan 21, 2020 21.12 21.49 21.04 21.35 149,539 +0.11(+0.49%)
Jan 17, 2020 21.51 21.52 21.14 21.25 90,100 -0.12(-0.56%)
Jan 16, 2020 21.29 21.60 21.27 21.36 80,886 +0.29(+1.35%)
Jan 15, 2020 21.22 21.38 21.01 21.08 143,837 -0.27(-1.26%)
Jan 14, 2020 21.39 21.60 21.26 21.35 148,628 -0.14(-0.65%)
Jan 13, 2020 21.38 21.66 21.26 21.49 111,690 +0.09(+0.42%)
Jan 10, 2020 21.82 21.87 21.35 21.40 109,200 -0.44(-2.01%)
Jan 09, 2020 22.03 22.06 21.69 21.84 131,313 -0.19(-0.86%)
Jan 08, 2020 22.21 22.27 22.00 22.03 71,101 -0.23(-1.03%)
Jan 07, 2020 22.52 22.65 22.14 22.26 89,117 -0.44(-1.94%)
Jan 06, 2020 22.40 22.77 22.20 22.70 88,035 +0.24(+1.07%)
Jan 03, 2020 22.61 22.74 22.30 22.46 152,300 -0.06(-0.27%)
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.