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 (%)
Jun 30, 2011 13.19 13.43 13.09 13.38 188,272 +0.20(+1.52%)
Jun 29, 2011 13.04 13.39 12.89 13.18 227,885 +0.23(+1.78%)
Jun 28, 2011 12.49 12.95 12.27 12.95 269,000 +0.57(+4.60%)
Jun 27, 2011 12.24 12.45 12.11 12.38 84,448 +0.18(+1.48%)
Jun 24, 2011 12.82 12.86 12.17 12.20 346,073 -0.59(-4.61%)
Jun 23, 2011 12.57 12.84 12.31 12.79 90,391 -0.04(-0.31%)
Jun 22, 2011 12.84 13.10 12.70 12.83 160,968 -0.11(-0.85%)
Jun 21, 2011 12.83 12.96 12.25 12.94 174,269 +0.17(+1.33%)
Jun 20, 2011 12.70 12.87 12.38 12.77 166,065 +0.19(+1.51%)
Jun 17, 2011 12.06 12.63 11.99 12.58 303,192 +0.61(+5.10%)
Jun 16, 2011 11.74 11.99 11.60 11.97 131,352 +0.22(+1.87%)
Jun 15, 2011 11.80 11.96 11.55 11.75 116,644 -0.24(-2.00%)
Jun 14, 2011 11.70 12.06 11.64 11.99 111,715 +0.47(+4.08%)
Jun 13, 2011 11.83 11.91 11.50 11.52 110,556 -0.24(-2.04%)
Jun 10, 2011 12.18 12.25 11.67 11.76 135,604 -0.53(-4.31%)
Jun 09, 2011 12.27 12.62 12.11 12.29 101,089 +0.06(+0.49%)
Jun 08, 2011 12.17 12.41 12.03 12.23 154,456 +0.02(+0.16%)
Jun 07, 2011 12.73 12.73 12.20 12.21 93,564 -0.36(-2.86%)
Jun 06, 2011 13.15 13.32 12.51 12.57 141,814 -0.63(-4.77%)
Jun 03, 2011 13.44 13.74 13.14 13.20 131,370 +1.05(+8.64%)
May 24, 2011 12.32 12.34 11.99 12.15 61,590 -0.08(-0.65%)
May 23, 2011 12.21 12.36 12.10 12.23 59,002 -0.27(-2.16%)
May 20, 2011 12.49 12.67 12.45 12.50 131,914 +0.04(+0.28%)
May 19, 2011 12.58 12.62 12.26 12.46 68,211 -0.01(-0.04%)
May 18, 2011 12.22 12.57 12.04 12.47 91,204 +0.29(+2.38%)
May 17, 2011 11.95 12.27 11.77 12.18 61,305 +0.14(+1.16%)
May 16, 2011 12.32 12.59 12.03 12.04 92,851 -0.34(-2.75%)
May 13, 2011 12.91 13.00 12.18 12.38 109,273 -0.55(-4.25%)
May 12, 2011 12.80 13.15 12.40 12.93 126,520 +0.01(+0.08%)
May 11, 2011 13.30 13.46 12.78 12.92 80,661 -0.55(-4.08%)
May 10, 2011 13.27 13.53 13.21 13.47 87,857 +0.27(+2.05%)
May 09, 2011 13.13 13.41 13.04 13.20 56,567 +0.00(+0.00%)
May 06, 2011 12.96 13.67 12.96 13.20 132,431 +0.44(+3.45%)
May 05, 2011 12.78 13.27 12.62 12.76 104,442 -0.14(-1.09%)
May 04, 2011 13.63 13.83 12.89 12.90 181,399 -0.60(-4.44%)
May 03, 2011 14.28 14.28 13.30 13.50 103,381 -0.92(-6.38%)
May 02, 2011 14.37 14.54 14.30 14.42 168,602 -0.06(-0.41%)
Apr 29, 2011 14.41 14.53 14.23 14.48 77,701 +0.12(+0.84%)
Apr 28, 2011 13.94 14.36 13.87 14.36 64,975 +0.38(+2.72%)
Apr 27, 2011 13.88 14.00 13.58 13.98 69,920 +0.13(+0.94%)
Apr 26, 2011 13.70 14.05 13.67 13.85 51,325 +0.22(+1.61%)
Apr 25, 2011 13.97 14.03 13.61 13.63 38,913 -0.31(-2.22%)
Apr 21, 2011 14.03 14.03 13.89 13.94 34,087 -0.02(-0.11%)
Apr 20, 2011 13.82 14.02 13.74 13.96 43,997 +0.36(+2.61%)
Apr 19, 2011 13.63 13.73 13.37 13.60 49,593 +0.04(+0.29%)
Apr 18, 2011 13.75 13.75 13.33 13.56 57,282 -0.48(-3.42%)
Apr 15, 2011 13.96 14.12 13.70 14.04 106,441 +0.03(+0.21%)
Apr 14, 2011 13.59 14.01 13.53 14.01 99,578 +0.25(+1.82%)
Apr 13, 2011 13.90 13.90 12.94 13.76 240,149 -0.04(-0.29%)
Apr 12, 2011 13.33 13.83 13.27 13.80 232,244 +0.31(+2.30%)
Apr 11, 2011 13.44 13.58 12.70 13.49 139,591 +0.02(+0.15%)
Apr 08, 2011 14.03 14.03 13.41 13.47 84,342 -0.43(-3.09%)
Apr 07, 2011 14.00 14.16 13.74 13.90 64,155 -0.14(-1.00%)
Apr 06, 2011 14.31 14.38 13.98 14.04 84,992 -0.22(-1.54%)
Apr 05, 2011 13.98 14.42 13.84 14.26 51,778 +0.18(+1.28%)
Apr 04, 2011 14.08 14.29 14.06 14.08 63,689 +0.09(+0.64%)
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.