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

Matrix Service Company (NQ: MTRX )

11.10 -0.24 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 31, 2003 4.303 4.612 4.150 4.482 93,800 +0.12(+2.82%)
Jul 30, 2003 4.450 4.478 4.303 4.360 62,600 -0.03(-0.63%)
Jul 29, 2003 4.300 4.487 4.237 4.388 240,600 +0.09(+2.09%)
Jul 28, 2003 4.088 4.300 4.037 4.298 229,600 +0.16(+3.80%)
Jul 25, 2003 4.303 4.303 4.050 4.140 34,200 -0.05(-1.13%)
Jul 24, 2003 4.300 4.305 4.188 4.188 34,000 -0.12(-2.79%)
Jul 23, 2003 4.277 4.308 4.237 4.308 85,200 +0.05(+1.12%)
Jul 22, 2003 4.213 4.275 4.190 4.260 41,200 +0.07(+1.73%)
Jul 21, 2003 4.300 4.300 4.125 4.188 39,000 -0.03(-0.77%)
Jul 18, 2003 4.083 4.237 3.987 4.220 60,000 +0.05(+1.14%)
Jul 17, 2003 4.296 4.320 3.938 4.173 157,800 -0.12(-2.74%)
Jul 16, 2003 4.327 4.362 4.270 4.290 36,400 -0.02(-0.52%)
Jul 15, 2003 4.338 4.425 4.263 4.312 75,200 +0.04(+0.88%)
Jul 14, 2003 4.312 4.495 4.275 4.275 140,600 -0.02(-0.58%)
Jul 11, 2003 4.295 4.300 4.272 4.300 100,200 +0.01(+0.23%)
Jul 10, 2003 4.275 4.300 4.265 4.290 75,200 +0.01(+0.35%)
Jul 09, 2003 4.235 4.300 4.235 4.275 244,000 +0.03(+0.59%)
Jul 08, 2003 4.300 4.300 4.202 4.250 109,000 -0.05(-1.11%)
Jul 07, 2003 4.263 4.300 4.225 4.298 343,800 +0.05(+1.12%)
Jul 03, 2003 4.270 4.270 4.213 4.250 47,800 -0.01(-0.12%)
Jul 02, 2003 4.263 4.272 4.245 4.255 162,200 -0.01(-0.17%)
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.