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 (%)
Aug 31, 2023 8.620 8.660 8.220 8.310 102,027 -0.22(-2.58%)
Aug 30, 2023 8.210 8.610 8.090 8.530 130,220 +0.31(+3.77%)
Aug 29, 2023 8.350 8.440 8.082 8.220 78,749 -0.14(-1.67%)
Aug 28, 2023 8.110 8.458 8.050 8.360 103,092 +0.40(+5.03%)
Aug 25, 2023 7.990 8.180 7.900 7.960 198,586 +0.07(+0.89%)
Aug 24, 2023 7.700 7.984 7.687 7.890 107,909 +0.15(+1.94%)
Aug 23, 2023 7.730 8.000 7.620 7.740 150,875 -0.13(-1.65%)
Aug 22, 2023 6.850 8.200 6.690 7.870 495,091 +1.48(+23.16%)
Aug 21, 2023 6.320 6.530 6.290 6.390 49,731 +0.01(+0.16%)
Aug 18, 2023 6.250 6.390 6.210 6.380 20,966 +0.12(+1.92%)
Aug 17, 2023 6.390 6.500 6.020 6.260 44,561 -0.04(-0.63%)
Aug 16, 2023 6.030 6.340 6.020 6.300 45,292 +0.09(+1.45%)
Aug 15, 2023 6.440 6.592 6.170 6.210 58,522 -0.25(-3.87%)
Aug 14, 2023 6.770 6.800 6.430 6.460 41,577 -0.25(-3.73%)
Aug 11, 2023 6.720 6.864 6.588 6.710 47,263 -0.02(-0.30%)
Aug 10, 2023 6.720 6.860 6.560 6.730 70,208 -0.02(-0.30%)
Aug 09, 2023 6.670 6.840 6.670 6.750 57,071 +0.15(+2.27%)
Aug 08, 2023 6.400 6.740 6.290 6.600 56,846 +0.16(+2.48%)
Aug 07, 2023 6.960 6.963 6.440 6.440 58,331 -0.35(-5.15%)
Aug 04, 2023 6.700 6.850 6.620 6.790 45,186 +0.20(+3.03%)
Aug 03, 2023 6.530 6.700 6.500 6.590 32,584 +0.09(+1.38%)
Aug 02, 2023 6.300 6.776 6.250 6.500 60,311 +0.12(+1.88%)
Aug 01, 2023 6.260 6.438 6.150 6.380 63,942 +0.05(+0.79%)
Jul 31, 2023 6.400 6.400 6.250 6.330 20,799 -0.01(-0.16%)
Jul 28, 2023 6.170 6.370 6.170 6.340 34,452 +0.17(+2.76%)
Jul 27, 2023 6.510 6.540 6.110 6.170 97,451 -0.30(-4.64%)
Jul 26, 2023 6.305 6.535 6.080 6.470 100,925 +0.24(+3.85%)
Jul 25, 2023 6.370 6.370 6.150 6.230 70,709 -0.17(-2.73%)
Jul 24, 2023 6.260 6.560 6.260 6.405 59,349 +0.17(+2.81%)
Jul 21, 2023 6.540 6.540 6.000 6.230 138,693 -0.27(-4.15%)
Jul 20, 2023 6.760 6.769 6.460 6.500 60,513 -0.34(-4.97%)
Jul 19, 2023 6.440 7.040 6.340 6.840 156,316 +0.46(+7.21%)
Jul 18, 2023 6.450 6.540 6.170 6.380 119,292 +0.00(+0.00%)
Jul 17, 2023 5.960 6.550 5.960 6.380 75,541 +0.43(+7.23%)
Jul 14, 2023 6.350 6.350 5.940 5.950 61,349 -0.41(-6.45%)
Jul 13, 2023 6.810 6.810 6.320 6.360 61,003 -0.41(-6.06%)
Jul 12, 2023 6.570 6.775 6.500 6.770 116,097 +0.24(+3.68%)
Jul 11, 2023 6.220 6.570 6.160 6.530 63,370 +0.28(+4.48%)
Jul 10, 2023 6.050 6.320 6.050 6.250 115,976 +0.25(+4.17%)
Jul 07, 2023 5.610 6.038 5.550 6.000 146,466 +0.36(+6.38%)
Jul 06, 2023 5.590 5.680 5.500 5.640 88,179 -0.02(-0.35%)
Jul 05, 2023 5.860 5.860 5.600 5.660 64,436 -0.18(-3.08%)
Jul 03, 2023 5.910 5.910 5.740 5.840 19,109 -0.05(-0.85%)
Jun 30, 2023 5.680 5.980 5.570 5.890 61,015 +0.26(+4.62%)
Jun 29, 2023 5.590 5.660 5.346 5.630 82,614 +0.04(+0.72%)
Jun 28, 2023 5.610 5.650 5.510 5.590 65,797 -0.04(-0.71%)
Jun 27, 2023 5.600 5.900 5.530 5.630 88,867 +0.07(+1.26%)
Jun 26, 2023 5.500 5.620 5.500 5.560 36,941 +0.00(+0.00%)
Jun 23, 2023 5.420 5.560 5.370 5.560 43,161 +0.16(+2.96%)
Jun 22, 2023 5.400 5.900 5.350 5.400 38,674 +0.06(+1.12%)
Jun 21, 2023 5.630 5.630 5.300 5.340 43,516 -0.23(-4.13%)
Jun 20, 2023 5.520 5.680 5.381 5.570 65,268 +0.02(+0.36%)
Jun 16, 2023 5.970 5.970 5.470 5.550 47,351 -0.36(-6.09%)
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.