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

Matrix Service Company (NQ: MTRX )

11.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2006 11.26 11.48 10.95 11.48 400,890 +0.24(+2.14%)
Mar 30, 2006 11.30 11.30 10.89 11.24 462,158 +0.03(+0.27%)
Mar 29, 2006 11.20 11.31 10.86 11.21 492,662 +0.06(+0.54%)
Mar 28, 2006 11.48 11.48 11.10 11.15 148,065 -0.30(-2.62%)
Mar 27, 2006 11.17 11.46 11.11 11.45 189,589 +0.36(+3.25%)
Mar 24, 2006 10.92 11.14 10.92 11.09 95,017 +0.18(+1.65%)
Mar 23, 2006 10.86 10.97 10.68 10.91 149,100 +0.07(+0.65%)
Mar 22, 2006 10.85 11.05 10.69 10.84 108,900 -0.08(-0.73%)
Mar 21, 2006 10.95 11.10 10.89 10.92 172,623 -0.08(-0.73%)
Mar 20, 2006 10.94 11.06 10.87 11.00 112,397 +0.00(+0.00%)
Mar 17, 2006 10.91 11.00 10.89 11.00 38,661 +0.05(+0.46%)
Mar 16, 2006 10.98 11.02 10.87 10.95 76,285 -0.03(-0.27%)
Mar 15, 2006 10.71 11.15 10.71 10.98 159,666 +0.27(+2.52%)
Mar 14, 2006 10.55 10.82 10.20 10.71 232,686 +0.13(+1.23%)
Mar 13, 2006 10.83 10.96 10.51 10.58 95,950 -0.27(-2.49%)
Mar 10, 2006 10.25 10.97 10.03 10.85 175,836 +0.58(+5.65%)
Mar 09, 2006 10.30 10.38 10.04 10.27 243,693 -0.03(-0.29%)
Mar 08, 2006 10.62 10.66 10.17 10.30 287,449 -0.36(-3.38%)
Mar 07, 2006 10.80 10.80 10.37 10.66 148,606 -0.03(-0.28%)
Mar 06, 2006 10.90 10.91 10.60 10.69 72,168 -0.18(-1.66%)
Mar 03, 2006 11.24 11.24 10.54 10.87 350,087 -0.29(-2.60%)
Mar 02, 2006 11.11 11.23 10.87 11.16 190,378 +0.05(+0.45%)
Mar 01, 2006 11.07 11.12 10.78 11.11 124,772 +0.04(+0.36%)
Feb 28, 2006 11.12 11.18 10.61 11.07 159,415 -0.05(-0.45%)
Feb 27, 2006 11.43 11.43 10.99 11.12 126,970 -0.16(-1.42%)
Feb 24, 2006 10.71 11.47 10.70 11.28 477,945 +0.51(+4.74%)
Feb 23, 2006 10.73 10.84 10.67 10.77 30,962 -0.02(-0.19%)
Feb 22, 2006 10.73 10.82 10.52 10.79 150,054 -0.04(-0.37%)
Feb 21, 2006 10.87 10.90 10.65 10.83 122,251 +0.04(+0.37%)
Feb 17, 2006 10.53 10.86 10.30 10.79 249,441 +0.33(+3.15%)
Feb 16, 2006 10.20 10.63 10.16 10.46 267,100 +0.34(+3.36%)
Feb 15, 2006 10.12 10.19 9.830 10.12 121,348 +0.00(+0.00%)
Feb 14, 2006 10.10 10.16 9.820 10.12 116,674 +0.06(+0.60%)
Feb 13, 2006 10.20 10.30 9.900 10.06 94,252 -0.21(-2.04%)
Feb 10, 2006 10.29 10.39 10.04 10.27 139,305 -0.03(-0.29%)
Feb 09, 2006 10.37 10.51 10.23 10.30 227,040 -0.06(-0.58%)
Feb 08, 2006 10.19 10.42 9.950 10.36 151,008 +0.18(+1.77%)
Feb 07, 2006 10.01 10.41 9.900 10.18 715,279 +0.15(+1.50%)
Feb 06, 2006 9.970 10.10 9.900 10.03 161,589 +0.11(+1.11%)
Feb 03, 2006 10.20 10.20 9.590 9.920 282,241 -0.28(-2.75%)
Feb 02, 2006 10.41 10.42 10.01 10.20 212,485 -0.21(-2.02%)
Feb 01, 2006 10.69 10.74 10.10 10.41 186,534 -0.28(-2.62%)
Jan 31, 2006 10.46 10.75 10.43 10.69 220,569 +0.26(+2.49%)
Jan 30, 2006 10.67 10.80 10.28 10.43 438,349 -0.23(-2.16%)
Jan 27, 2006 10.80 10.82 10.53 10.66 144,862 -0.10(-0.93%)
Jan 26, 2006 10.49 10.78 10.35 10.76 651,772 +0.26(+2.48%)
Jan 25, 2006 10.62 10.67 10.26 10.50 250,646 +0.00(+0.00%)
Jan 24, 2006 9.970 10.70 9.750 10.50 1,012,785 +0.58(+5.85%)
Jan 23, 2006 9.750 10.01 9.740 9.920 154,258 +0.11(+1.12%)
Jan 20, 2006 9.810 9.880 9.570 9.810 127,332 +0.01(+0.10%)
Jan 19, 2006 9.770 9.930 9.620 9.800 159,643 +0.06(+0.62%)
Jan 18, 2006 9.880 9.910 9.650 9.740 195,527 -0.21(-2.11%)
Jan 17, 2006 10.01 10.01 9.810 9.950 164,815 -0.07(-0.70%)
Jan 13, 2006 10.06 10.06 9.830 10.02 145,730 -0.02(-0.20%)
Jan 12, 2006 10.00 10.06 9.950 10.04 192,500 +0.00(+0.00%)
Jan 11, 2006 10.05 10.05 9.800 10.04 161,977 +0.04(+0.40%)
Jan 10, 2006 9.740 10.00 9.740 10.00 190,726 +0.19(+1.94%)
Jan 09, 2006 9.820 10.04 9.750 9.810 374,102 -0.07(-0.71%)
Jan 06, 2006 9.950 10.05 9.760 9.880 757,190 -0.05(-0.50%)
Jan 05, 2006 10.37 10.60 9.120 9.930 1,266,275 +0.53(+5.64%)
Jan 04, 2006 9.290 9.580 9.220 9.400 288,956 +0.09(+0.97%)
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.