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

Matrix Service Company (NQ: MTRX )

11.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 29, 2022 6.780 7.100 6.720 6.800 223,448 -0.02(-0.29%)
Apr 28, 2022 6.780 6.920 6.660 6.820 203,598 +0.10(+1.49%)
Apr 27, 2022 6.660 6.815 6.500 6.720 238,706 +0.13(+1.97%)
Apr 26, 2022 6.830 6.830 6.570 6.590 339,092 -0.31(-4.49%)
Apr 25, 2022 7.150 7.160 6.670 6.900 375,076 -0.38(-5.22%)
Apr 22, 2022 7.370 7.478 7.250 7.280 251,900 -0.07(-0.95%)
Apr 21, 2022 7.410 7.530 7.260 7.350 449,378 +0.12(+1.66%)
Apr 20, 2022 7.070 7.280 6.800 7.230 477,915 +0.30(+4.33%)
Apr 19, 2022 7.110 7.200 6.920 6.930 415,482 -0.05(-0.72%)
Apr 18, 2022 7.120 7.120 6.901 6.980 299,479 -0.05(-0.71%)
Apr 14, 2022 7.300 7.355 6.990 7.030 185,716 -0.11(-1.54%)
Apr 13, 2022 6.860 7.190 6.860 7.140 214,604 +0.24(+3.48%)
Apr 12, 2022 7.170 7.225 6.800 6.900 318,156 -0.09(-1.29%)
Apr 11, 2022 7.170 7.270 6.850 6.990 349,210 -0.10(-1.41%)
Apr 08, 2022 7.620 7.622 7.020 7.090 496,967 -0.39(-5.21%)
Apr 07, 2022 7.500 7.520 7.290 7.480 205,686 +0.01(+0.13%)
Apr 06, 2022 7.710 7.810 7.450 7.470 210,889 -0.25(-3.24%)
Apr 05, 2022 8.270 8.340 7.670 7.720 322,900 -0.51(-6.20%)
Apr 04, 2022 8.070 8.240 7.910 8.230 346,457 +0.24(+3.00%)
Apr 01, 2022 8.360 8.360 7.820 7.990 460,172 -0.23(-2.80%)
Mar 31, 2022 8.490 8.630 8.194 8.220 548,074 -0.28(-3.29%)
Mar 30, 2022 8.740 8.800 8.480 8.500 476,104 -0.16(-1.85%)
Mar 29, 2022 8.590 8.760 8.385 8.660 258,310 +0.06(+0.70%)
Mar 28, 2022 8.252 8.610 8.252 8.600 233,995 -0.01(-0.12%)
Mar 25, 2022 8.470 8.630 8.340 8.610 211,544 +0.18(+2.14%)
Mar 24, 2022 8.840 8.910 8.400 8.430 313,375 -0.33(-3.77%)
Mar 23, 2022 8.690 8.830 8.590 8.760 187,743 +0.03(+0.34%)
Mar 22, 2022 8.640 8.860 8.630 8.730 246,586 +0.01(+0.11%)
Mar 21, 2022 8.780 9.023 8.570 8.720 373,350 +0.04(+0.46%)
Mar 18, 2022 8.870 9.140 8.540 8.680 1,930,108 -0.15(-1.70%)
Mar 17, 2022 8.610 9.060 8.535 8.830 356,730 +0.32(+3.76%)
Mar 16, 2022 8.350 8.540 8.190 8.510 318,505 +0.17(+2.04%)
Mar 15, 2022 8.230 8.420 8.010 8.340 417,634 +0.06(+0.72%)
Mar 14, 2022 8.530 8.740 8.070 8.280 471,636 -0.24(-2.82%)
Mar 11, 2022 8.720 8.860 8.470 8.520 406,795 -0.23(-2.63%)
Mar 10, 2022 8.450 8.820 8.410 8.750 398,154 +0.24(+2.82%)
Mar 09, 2022 8.400 8.800 8.010 8.510 574,867 +0.07(+0.83%)
Mar 08, 2022 8.750 8.902 8.150 8.440 1,002,479 +0.48(+6.03%)
Mar 07, 2022 7.140 8.260 7.140 7.960 1,112,267 +0.89(+12.59%)
Mar 04, 2022 6.960 7.140 6.880 7.070 167,732 +0.04(+0.57%)
Mar 03, 2022 7.060 7.230 6.940 7.030 208,561 +0.05(+0.72%)
Mar 02, 2022 6.790 7.020 6.736 6.980 206,318 +0.28(+4.18%)
Mar 01, 2022 6.900 7.010 6.570 6.700 156,084 -0.24(-3.46%)
Feb 28, 2022 6.710 7.000 6.680 6.940 227,836 +0.18(+2.66%)
Feb 25, 2022 6.730 6.770 6.524 6.760 208,605 +0.06(+0.90%)
Feb 24, 2022 6.410 6.720 6.200 6.700 233,950 +0.27(+4.20%)
Feb 23, 2022 6.740 6.860 6.425 6.430 193,838 -0.26(-3.89%)
Feb 22, 2022 6.990 6.990 6.520 6.690 187,708 -0.26(-3.74%)
Feb 18, 2022 6.950 0 -0.04(-0.57%)
Feb 17, 2022 7.010 7.130 6.750 6.990 236,378 -0.08(-1.13%)
Feb 16, 2022 7.010 7.270 7.010 7.070 257,677 +0.16(+2.32%)
Feb 15, 2022 6.580 6.930 6.580 6.910 223,495 +0.40(+6.14%)
Feb 14, 2022 6.370 6.530 6.300 6.510 236,219 +0.18(+2.84%)
Feb 11, 2022 6.290 6.410 6.260 6.330 260,524 +0.04(+0.64%)
Feb 10, 2022 6.340 6.640 6.230 6.290 271,093 -0.16(-2.48%)
Feb 09, 2022 6.820 6.880 6.230 6.450 378,589 -0.19(-2.86%)
Feb 08, 2022 6.250 7.060 6.250 6.640 847,626 +0.19(+2.95%)
Feb 07, 2022 6.480 6.540 6.260 6.450 395,787 -0.02(-0.31%)
Feb 04, 2022 6.730 6.895 6.401 6.470 425,070 -0.18(-2.71%)
Feb 03, 2022 7.010 6.530 6.650 598,787 -0.47(-6.60%)
Feb 02, 2022 7.530 7.790 7.090 7.120 249,008 -0.36(-4.81%)
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.