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

Matrix Service Company (NQ: MTRX )

12.12 +0.16 (+1.38%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 7, 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, 2022 4.130 4.290 4.074 4.140 138,740 -0.04(-0.96%)
Sep 29, 2022 4.010 4.210 3.860 4.180 222,851 +0.22(+5.56%)
Sep 28, 2022 3.550 4.000 3.500 3.960 183,990 +0.50(+14.45%)
Sep 27, 2022 3.590 3.695 3.310 3.460 537,498 -0.12(-3.35%)
Sep 26, 2022 3.780 3.940 3.580 3.580 97,712 -0.20(-5.29%)
Sep 23, 2022 4.250 4.350 3.780 3.780 187,172 -0.52(-12.09%)
Sep 22, 2022 4.510 4.510 4.250 4.300 78,326 -0.22(-4.87%)
Sep 21, 2022 4.520 4.660 4.480 4.520 59,192 -0.01(-0.22%)
Sep 20, 2022 4.710 4.710 4.510 4.530 93,728 -0.13(-2.79%)
Sep 19, 2022 4.920 4.920 4.630 4.660 95,447 -0.20(-4.12%)
Sep 16, 2022 5.210 5.210 4.840 4.860 138,619 -0.29(-5.63%)
Sep 15, 2022 5.210 5.360 5.050 5.150 97,906 -0.11(-2.09%)
Sep 14, 2022 5.470 5.470 5.260 5.260 115,039 -0.14(-2.59%)
Sep 13, 2022 5.530 5.690 5.400 5.400 144,658 -0.27(-4.76%)
Sep 12, 2022 5.850 5.890 5.660 5.670 244,116 -0.07(-1.22%)
Sep 09, 2022 5.650 5.790 5.540 5.740 59,490 +0.13(+2.32%)
Sep 08, 2022 5.680 5.680 5.540 5.610 102,625 -0.06(-1.06%)
Sep 07, 2022 5.530 5.690 5.460 5.670 60,494 +0.11(+1.98%)
Sep 06, 2022 5.610 5.610 5.515 5.560 78,907 +0.04(+0.72%)
Sep 02, 2022 5.630 5.640 5.490 5.520 73,650 +0.02(+0.36%)
Sep 01, 2022 5.660 5.750 5.410 5.500 106,330 -0.18(-3.17%)
Aug 31, 2022 5.730 5.780 5.640 5.680 97,563 -0.10(-1.73%)
Aug 30, 2022 5.840 5.955 5.710 5.780 102,363 -0.13(-2.20%)
Aug 29, 2022 5.760 6.130 5.755 5.910 153,185 -0.01(-0.17%)
Aug 26, 2022 6.010 6.060 5.830 5.920 188,666 -0.04(-0.67%)
Aug 25, 2022 5.950 6.010 5.850 5.960 100,509 +0.14(+2.41%)
Aug 24, 2022 5.860 5.880 5.740 5.820 56,594 +0.01(+0.17%)
Aug 23, 2022 5.640 5.900 5.640 5.810 76,021 +0.17(+3.01%)
Aug 22, 2022 5.490 5.660 5.400 5.640 179,825 +0.14(+2.55%)
Aug 19, 2022 5.460 5.525 5.390 5.500 161,956 -0.08(-1.43%)
Aug 18, 2022 5.490 5.683 5.390 5.580 75,190 +0.15(+2.76%)
Aug 17, 2022 5.400 5.470 5.250 5.430 91,597 -0.01(-0.18%)
Aug 16, 2022 5.660 5.710 5.410 5.440 81,321 -0.15(-2.68%)
Aug 15, 2022 5.720 5.780 5.540 5.590 98,353 -0.25(-4.28%)
Aug 12, 2022 5.750 5.920 5.730 5.840 90,357 +0.07(+1.21%)
Aug 11, 2022 5.640 5.790 5.355 5.770 103,061 +0.28(+5.10%)
Aug 10, 2022 5.160 5.570 5.160 5.490 161,854 +0.39(+7.65%)
Aug 09, 2022 5.230 5.250 5.080 5.100 72,710 -0.15(-2.86%)
Aug 08, 2022 5.220 5.340 5.150 5.250 144,354 +0.19(+3.75%)
Aug 05, 2022 4.940 5.120 4.880 5.060 78,416 +0.10(+2.02%)
Aug 04, 2022 5.180 5.180 4.930 4.960 127,721 -0.23(-4.43%)
Aug 03, 2022 5.370 5.370 5.140 5.190 112,102 -0.13(-2.44%)
Aug 02, 2022 5.370 5.490 5.290 5.320 103,187 -0.11(-2.03%)
Aug 01, 2022 5.610 5.650 5.390 5.430 108,134 -0.11(-1.99%)
Jul 29, 2022 5.470 5.580 5.400 5.540 133,923 +0.07(+1.28%)
Jul 28, 2022 5.490 5.550 5.390 5.470 129,589 +0.04(+0.74%)
Jul 27, 2022 5.440 5.460 5.320 5.430 118,015 +0.05(+0.93%)
Jul 26, 2022 5.430 5.430 5.300 5.380 121,174 +0.01(+0.19%)
Jul 25, 2022 5.310 5.420 5.250 5.370 166,450 +0.08(+1.51%)
Jul 22, 2022 5.340 5.340 5.230 5.290 163,171 -0.04(-0.75%)
Jul 21, 2022 5.260 5.430 5.120 5.330 162,952 +0.01(+0.19%)
Jul 20, 2022 5.130 5.350 5.130 5.320 122,402 +0.20(+3.91%)
Jul 19, 2022 4.930 5.160 4.890 5.120 553,883 +0.23(+4.70%)
Jul 18, 2022 4.670 4.945 4.670 4.890 155,352 +0.27(+5.84%)
Jul 15, 2022 4.690 4.690 4.530 4.620 638,714 +0.06(+1.32%)
Jul 14, 2022 4.390 4.560 4.390 4.560 155,517 +0.02(+0.44%)
Jul 13, 2022 4.470 4.590 4.400 4.540 272,075 +0.01(+0.22%)
Jul 12, 2022 4.570 4.740 4.510 4.530 379,254 -0.12(-2.58%)
Jul 11, 2022 4.740 4.840 4.630 4.650 803,509 -0.11(-2.31%)
Jul 08, 2022 4.650 4.840 4.620 4.760 551,512 +0.13(+2.81%)
Jul 07, 2022 4.570 4.690 4.490 4.630 370,480 +0.18(+4.04%)
Jul 06, 2022 4.520 4.610 4.243 4.450 252,456 -0.13(-2.84%)
Jul 05, 2022 4.850 5.300 4.520 4.580 481,316 -0.37(-7.47%)
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.