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

Matrix Service Company (NQ: MTRX )

10.91 +0.27 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2002 3.520 3.575 3.490 3.550 10,600 +0.03(+1.00%)
Jul 30, 2002 3.644 3.644 3.515 3.515 9,200 -0.11(-3.17%)
Jul 29, 2002 3.590 3.650 3.525 3.630 13,800 +0.04(+1.11%)
Jul 26, 2002 3.400 3.620 3.400 3.590 6,400 +0.19(+5.59%)
Jul 25, 2002 3.300 3.400 3.300 3.400 36,800 +0.19(+5.87%)
Jul 24, 2002 3.205 3.350 3.200 3.212 16,800 -0.01(-0.42%)
Jul 23, 2002 3.350 3.374 3.225 3.225 35,000 -0.02(-0.76%)
Jul 22, 2002 3.475 3.480 3.125 3.250 104,600 -0.25(-7.14%)
Jul 19, 2002 3.525 3.589 3.400 3.500 86,200 -0.03(-0.85%)
Jul 17, 2002 3.530 3.640 3.500 3.530 85,400 -0.48(-11.95%)
Jul 12, 2002 4.000 4.095 3.875 4.009 6,600 +0.01(+0.23%)
Jul 11, 2002 4.250 4.250 3.980 4.000 31,400 -0.26(-6.21%)
Jul 10, 2002 4.265 4.275 4.230 4.265 114,000 +0.01(+0.35%)
Jul 09, 2002 4.350 4.445 4.305 4.250 154,600 -0.10(-2.30%)
Jul 08, 2002 4.575 4.575 4.350 4.350 10,200 -0.23(-4.92%)
Jul 05, 2002 4.375 4.575 4.375 4.575 12,400 +0.28(+6.40%)
Jul 04, 2002 4.260 4.353 4.250 4.300 40,800 +0.00(+0.00%)
Jul 03, 2002 4.260 4.353 4.250 4.300 40,800 -0.17(-3.91%)
Jul 02, 2002 4.525 4.525 4.465 4.475 65,200 -0.07(-1.54%)
Jul 01, 2002 4.275 4.610 4.260 4.545 20,800 +0.29(+6.69%)
Jun 28, 2002 4.265 4.415 4.260 4.260 10,200 -0.10(-2.29%)
Jun 27, 2002 4.270 4.360 4.270 4.360 400 +0.03(+0.58%)
Jun 26, 2002 4.260 4.370 4.260 4.335 11,800 +0.06(+1.40%)
Jun 25, 2002 4.295 4.325 4.260 4.275 31,000 +0.00(+0.00%)
Jun 21, 2002 4.401 4.401 4.275 4.275 28,400 -0.13(-2.86%)
Jun 20, 2002 4.430 4.499 4.155 4.401 79,000 -0.03(-0.65%)
Jun 19, 2002 4.295 4.500 4.295 4.430 40,800 -0.05(-1.12%)
Jun 18, 2002 4.500 4.505 4.401 4.480 25,200 -0.07(-1.54%)
Jun 17, 2002 4.525 4.550 4.470 4.550 10,400 +0.03(+0.66%)
Jun 14, 2002 4.500 4.550 4.395 4.520 18,000 -0.03(-0.66%)
Jun 12, 2002 4.507 4.614 4.500 4.550 15,400 -0.05(-1.10%)
Jun 11, 2002 4.681 4.681 4.600 4.601 13,400 -0.08(-1.70%)
Jun 10, 2002 4.620 4.775 4.520 4.680 22,600 +0.01(+0.21%)
Jun 07, 2002 4.525 4.825 4.385 4.670 45,600 +0.09(+2.07%)
Jun 06, 2002 4.649 4.650 4.575 4.575 21,600 -0.02(-0.53%)
Jun 05, 2002 4.619 4.725 4.551 4.600 21,800 -0.18(-3.66%)
May 31, 2002 4.600 4.920 4.580 4.775 176,600 +0.45(+10.40%)
May 28, 2002 4.595 4.599 4.325 4.325 19,200 -0.22(-4.95%)
May 27, 2002 4.475 4.580 4.475 4.550 25,000 +0.00(+0.00%)
May 24, 2002 4.475 4.580 4.475 4.550 25,000 +0.07(+1.56%)
May 23, 2002 4.580 4.600 4.440 4.480 33,800 -0.10(-2.19%)
May 22, 2002 4.610 4.610 4.600 4.580 26,600 -0.02(-0.42%)
May 21, 2002 4.660 4.675 4.600 4.600 13,600 -0.06(-1.29%)
May 20, 2002 4.650 4.709 4.502 4.660 53,600 -0.00(-0.02%)
May 17, 2002 4.675 4.675 4.655 4.661 10,000 -0.09(-1.87%)
May 16, 2002 4.694 4.760 4.575 4.750 32,000 +0.17(+3.60%)
May 15, 2002 4.611 4.710 4.565 4.585 23,200 -0.01(-0.22%)
May 14, 2002 4.585 4.595 4.585 4.595 3,000 +0.01(+0.22%)
May 13, 2002 4.665 4.670 4.585 4.585 17,400 -0.04(-0.86%)
May 10, 2002 4.760 4.760 4.600 4.625 29,400 -0.13(-2.66%)
May 09, 2002 4.850 4.950 4.675 4.751 103,600 +0.00(+0.03%)
May 08, 2002 4.545 4.825 4.545 4.750 182,600 +0.26(+5.91%)
May 07, 2002 4.340 4.515 4.340 4.485 91,000 +0.17(+3.94%)
May 06, 2002 4.525 4.525 4.300 4.315 35,000 -0.25(-5.48%)
May 03, 2002 4.630 4.690 4.505 4.565 45,400 -0.07(-1.51%)
May 02, 2002 4.696 4.775 4.635 4.635 70,600 -0.04(-0.86%)
May 01, 2002 4.630 4.850 4.630 4.675 89,000 -0.08(-1.58%)
Apr 30, 2002 4.450 4.775 4.450 4.750 69,000 +0.32(+7.18%)
Apr 29, 2002 4.335 4.500 4.330 4.432 48,400 +0.11(+2.47%)
Apr 26, 2002 4.275 4.439 4.275 4.325 35,200 -0.12(-2.81%)
Apr 25, 2002 4.351 4.450 4.255 4.450 31,600 -0.01(-0.34%)
Apr 24, 2002 4.400 4.500 4.400 4.465 40,000 +0.04(+0.90%)
Apr 23, 2002 4.275 4.425 4.255 4.425 37,800 +0.14(+3.35%)
Apr 22, 2002 4.265 4.351 4.251 4.282 33,400 -0.02(-0.43%)
Apr 19, 2002 4.295 4.324 4.250 4.300 35,600 +0.02(+0.58%)
Apr 18, 2002 4.300 4.409 4.275 4.275 64,400 -0.05(-1.15%)
Apr 17, 2002 4.250 4.475 4.250 4.325 106,400 +0.03(+0.59%)
Apr 16, 2002 4.255 4.375 4.250 4.300 72,000 +0.05(+1.16%)
Apr 15, 2002 4.400 4.470 4.250 4.250 89,400 -0.22(-5.01%)
Apr 12, 2002 4.300 4.475 4.125 4.474 130,400 +0.10(+2.27%)
Apr 11, 2002 4.500 4.620 3.780 4.375 299,800 -0.49(-9.99%)
Apr 10, 2002 4.905 5.050 4.855 4.861 31,200 -0.04(-0.81%)
Apr 09, 2002 5.100 5.125 4.900 4.900 74,200 -0.21(-4.11%)
Apr 08, 2002 4.900 5.110 4.850 5.110 174,000 +0.26(+5.36%)
Apr 05, 2002 4.875 4.975 4.750 4.850 108,800 +0.05(+1.04%)
Apr 04, 2002 4.675 4.975 4.675 4.800 78,000 +0.08(+1.59%)
Apr 03, 2002 4.845 4.945 4.680 4.725 65,400 -0.17(-3.47%)
Apr 02, 2002 4.700 4.895 4.625 4.895 247,200 +0.29(+6.41%)
Apr 01, 2002 4.255 4.675 4.250 4.600 103,200 +0.22(+5.14%)
Mar 29, 2002 4.263 4.670 4.263 4.375 261,200 +0.00(+0.00%)
Mar 28, 2002 4.263 4.670 4.263 4.375 261,200 +0.12(+2.94%)
Mar 27, 2002 4.250 4.251 4.150 4.250 18,000 +0.05(+1.19%)
Mar 26, 2002 4.320 4.375 4.175 4.200 143,000 -0.11(-2.55%)
Mar 25, 2002 4.295 4.380 4.175 4.310 23,600 +0.01(+0.23%)
Mar 22, 2002 4.095 4.300 4.016 4.300 58,000 +0.20(+4.88%)
Mar 21, 2002 3.950 4.110 3.880 4.100 92,000 +0.01(+0.37%)
Mar 20, 2002 4.251 4.251 4.050 4.085 41,800 -0.20(-4.56%)
Mar 19, 2002 4.330 4.370 4.275 4.280 51,600 -0.04(-1.04%)
Mar 18, 2002 4.400 4.400 4.325 4.325 43,200 -0.05(-1.14%)
Mar 15, 2002 4.355 4.395 4.300 4.375 38,800 -0.03(-0.57%)
Mar 14, 2002 4.450 4.475 4.255 4.400 148,600 -0.02(-0.56%)
Mar 13, 2002 4.380 4.490 4.350 4.425 261,000 +0.00(+0.00%)
Mar 12, 2002 4.425 4.450 4.325 4.425 61,600 +0.05(+1.14%)
Mar 11, 2002 4.075 4.500 4.050 4.375 283,000 +0.33(+8.02%)
Mar 08, 2002 3.951 4.100 3.950 4.050 73,000 +0.05(+1.25%)
Mar 07, 2002 4.125 4.125 4.000 4.000 67,600 -0.15(-3.61%)
Mar 06, 2002 3.950 4.150 3.940 4.150 81,000 +0.20(+5.06%)
Mar 05, 2002 3.855 3.974 3.750 3.950 30,200 +0.17(+4.36%)
Mar 04, 2002 3.865 3.865 3.785 3.785 19,000 -0.06(-1.69%)
Mar 01, 2002 3.850 3.850 3.850 3.850 2,000 +0.10(+2.67%)
Feb 28, 2002 3.751 3.875 3.750 3.750 27,800 -0.08(-2.19%)
Feb 27, 2002 3.751 3.875 3.750 3.834 52,000 +0.08(+2.24%)
Feb 26, 2002 3.710 3.875 3.710 3.750 91,000 +0.02(+0.67%)
Feb 25, 2002 3.660 3.824 3.660 3.725 33,600 +0.05(+1.36%)
Feb 22, 2002 3.675 3.676 3.675 3.675 2,800 -0.08(-2.00%)
Feb 21, 2002 3.800 3.800 3.700 3.750 30,000 -0.02(-0.66%)
Feb 20, 2002 3.845 3.845 3.700 3.775 101,600 -0.04(-1.18%)
Feb 19, 2002 3.701 3.820 3.700 3.820 40,400 +0.02(+0.53%)
Feb 18, 2002 3.790 3.820 3.700 3.800 53,200 +0.00(+0.00%)
Feb 15, 2002 3.790 3.820 3.700 3.800 53,200 +0.05(+1.33%)
Feb 14, 2002 3.750 3.795 3.750 3.750 1,200 +0.00(+0.00%)
Feb 13, 2002 3.701 3.820 3.700 3.750 10,800 +0.05(+1.33%)
Feb 12, 2002 3.650 3.750 3.650 3.701 40,200 -0.04(-1.18%)
Feb 11, 2002 3.700 3.745 3.650 3.745 24,400 +0.05(+1.38%)
Feb 08, 2002 3.625 3.694 3.600 3.694 5,800 -0.00(-0.03%)
Feb 07, 2002 3.626 3.695 3.600 3.695 4,800 +0.07(+1.93%)
Feb 06, 2002 3.745 3.745 3.625 3.625 301,200 -0.02(-0.68%)
Feb 05, 2002 3.645 3.730 3.596 3.650 12,200 +0.00(+0.00%)
Feb 04, 2002 3.970 3.970 3.650 3.650 33,800 -0.25(-6.41%)
Feb 01, 2002 3.975 4.125 3.900 3.900 31,200 -0.05(-1.27%)
Jan 31, 2002 3.995 3.995 3.935 3.950 30,400 +0.03(+0.64%)
Jan 30, 2002 3.870 3.995 3.800 3.925 202,000 +0.15(+3.97%)
Jan 29, 2002 3.730 3.875 3.730 3.775 77,800 +0.03(+0.81%)
Jan 28, 2002 3.800 3.800 3.680 3.745 24,800 -0.07(-1.72%)
Jan 25, 2002 3.800 3.825 3.780 3.810 40,400 -0.02(-0.39%)
Jan 24, 2002 3.850 3.875 3.800 3.825 32,800 -0.02(-0.65%)
Jan 23, 2002 3.825 3.920 3.785 3.850 23,800 +0.02(+0.64%)
Jan 22, 2002 3.812 3.995 3.780 3.826 68,600 +0.01(+0.15%)
Jan 21, 2002 3.650 3.820 3.600 3.820 19,000 +0.00(+0.00%)
Jan 18, 2002 3.650 3.820 3.600 3.820 19,000 +0.17(+4.66%)
Jan 17, 2002 3.710 3.730 3.650 3.650 14,800 -0.06(-1.62%)
Jan 16, 2002 3.775 3.825 3.590 3.710 57,600 -0.11(-2.87%)
Jan 15, 2002 3.825 3.850 3.705 3.820 60,400 -0.00(-0.01%)
Jan 14, 2002 4.000 4.070 3.705 3.820 142,800 -0.18(-4.50%)
Jan 11, 2002 4.130 4.250 3.950 4.000 521,600 +0.62(+18.49%)
Jan 10, 2002 3.410 3.417 3.376 3.376 11,400 +0.03(+0.77%)
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.