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 UNCHANGED
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 30, 2004 8.000 8.000 6.930 6.970 753,400 -1.03(-12.88%)
Jul 29, 2004 8.320 8.380 7.900 8.000 164,200 -0.36(-4.31%)
Jul 28, 2004 8.470 8.650 8.240 8.360 86,500 -0.14(-1.65%)
Jul 27, 2004 8.170 8.530 8.170 8.500 60,200 +0.27(+3.28%)
Jul 26, 2004 8.150 8.590 8.130 8.230 193,600 +0.10(+1.23%)
Jul 23, 2004 8.160 8.260 8.080 8.130 189,400 -0.12(-1.45%)
Jul 22, 2004 8.400 8.570 8.160 8.250 115,100 -0.08(-0.96%)
Jul 21, 2004 8.790 8.820 8.310 8.330 124,400 -0.38(-4.36%)
Jul 20, 2004 8.600 9.050 8.600 8.710 138,400 -0.03(-0.34%)
Jul 19, 2004 8.610 8.840 8.490 8.740 125,400 +0.09(+1.04%)
Jul 16, 2004 9.040 9.100 8.620 8.650 118,900 -0.39(-4.31%)
Jul 15, 2004 8.500 9.260 8.450 9.040 158,200 +0.44(+5.12%)
Jul 14, 2004 8.770 9.000 8.500 8.600 111,500 -0.34(-3.80%)
Jul 13, 2004 8.400 9.080 8.400 8.940 141,500 +0.54(+6.43%)
Jul 12, 2004 8.140 8.490 8.070 8.400 125,300 +0.00(+0.00%)
Jul 09, 2004 8.590 8.590 8.250 8.400 198,300 +0.07(+0.84%)
Jul 08, 2004 8.350 8.600 8.280 8.330 116,300 -0.17(-2.00%)
Jul 07, 2004 8.485 8.640 8.320 8.500 118,100 +0.06(+0.71%)
Jul 06, 2004 8.980 9.110 8.370 8.440 171,600 -0.73(-7.96%)
Jul 02, 2004 9.040 9.230 8.930 9.170 80,600 +0.17(+1.89%)
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.