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

Matrix Service Company (NQ: MTRX )

11.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Sep 30, 2005 7.900 8.140 7.700 8.050 219,223 +0.11(+1.39%)
Sep 29, 2005 7.770 8.080 7.680 7.940 171,788 +0.15(+1.93%)
Sep 28, 2005 7.850 7.931 7.550 7.790 123,006 -0.01(-0.13%)
Sep 27, 2005 7.560 8.040 7.500 7.800 197,634 +0.20(+2.63%)
Sep 26, 2005 7.850 7.856 7.380 7.600 132,185 -0.17(-2.19%)
Sep 23, 2005 7.770 8.000 7.420 7.770 206,201 +0.02(+0.26%)
Sep 22, 2005 7.750 8.340 7.630 7.750 753,452 -0.35(-4.32%)
Sep 21, 2005 7.390 8.160 7.390 8.100 974,967 +0.69(+9.31%)
Sep 20, 2005 7.350 7.450 7.250 7.410 196,992 +0.11(+1.51%)
Sep 19, 2005 7.130 7.390 7.110 7.300 221,358 +0.15(+2.10%)
Sep 16, 2005 7.160 7.320 7.150 7.150 162,982 -0.12(-1.65%)
Sep 15, 2005 7.270 7.300 7.020 7.270 165,741 -0.03(-0.41%)
Sep 14, 2005 7.270 7.680 7.080 7.300 556,600 +0.13(+1.81%)
Sep 13, 2005 7.070 7.239 6.670 7.170 374,488 +0.24(+3.46%)
Sep 12, 2005 7.220 7.390 6.930 6.930 307,447 -0.29(-4.02%)
Sep 09, 2005 7.050 7.400 6.950 7.220 351,466 +0.17(+2.41%)
Sep 08, 2005 7.000 7.200 6.850 7.050 203,805 +0.03(+0.43%)
Sep 07, 2005 7.250 7.440 7.000 7.020 315,427 -0.15(-2.09%)
Sep 06, 2005 7.430 7.550 7.140 7.170 351,773 -0.24(-3.24%)
Sep 02, 2005 7.210 7.430 6.740 7.410 404,899 +0.20(+2.77%)
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.