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 (%)
Aug 31, 2004 4.470 4.600 4.460 4.490 279,100 -0.02(-0.44%)
Aug 30, 2004 4.690 4.690 4.450 4.510 243,600 -0.03(-0.66%)
Aug 27, 2004 4.500 4.650 4.500 4.540 227,200 -0.03(-0.66%)
Aug 26, 2004 4.750 4.750 4.560 4.570 172,100 -0.15(-3.18%)
Aug 25, 2004 4.640 4.790 4.510 4.720 358,000 +0.22(+4.89%)
Aug 24, 2004 4.620 4.620 4.420 4.500 216,900 +0.01(+0.22%)
Aug 23, 2004 4.460 4.610 4.330 4.490 457,100 +0.18(+4.18%)
Aug 20, 2004 4.420 4.430 4.040 4.310 672,600 +0.02(+0.47%)
Aug 19, 2004 4.700 4.700 4.260 4.290 485,000 -0.29(-6.33%)
Aug 18, 2004 4.650 4.750 4.540 4.580 457,254 +0.07(+1.55%)
Aug 17, 2004 4.570 4.780 4.450 4.510 418,600 +0.07(+1.58%)
Aug 16, 2004 5.040 5.040 4.440 4.440 563,900 -0.53(-10.66%)
Aug 13, 2004 4.980 5.110 4.900 4.970 743,200 -0.03(-0.60%)
Aug 12, 2004 5.920 6.000 4.710 5.000 2,309,600 -1.85(-27.01%)
Aug 10, 2004 7.080 7.080 6.690 6.850 115,800 +0.00(+0.00%)
Aug 09, 2004 7.020 7.280 6.850 6.850 121,300 -0.41(-5.65%)
Aug 06, 2004 7.130 7.280 7.030 7.260 113,900 +0.05(+0.69%)
Aug 05, 2004 7.720 7.800 6.990 7.210 176,500 -0.55(-7.09%)
Aug 04, 2004 7.680 7.840 7.380 7.760 133,500 +0.21(+2.78%)
Aug 03, 2004 7.650 7.690 7.230 7.550 194,100 -0.08(-1.05%)
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.