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

Matrix Service Company (NQ: MTRX )

11.66 -0.11 (-0.93%)
Streaming Delayed Price Updated: 2:06 PM EDT, Apr 26, 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 29, 2023 12.00 12.19 11.69 11.80 463,070 +0.02(+0.17%)
Sep 28, 2023 11.00 12.00 10.87 11.78 1,129,300 +0.70(+6.32%)
Sep 27, 2023 10.65 11.09 10.50 11.08 303,992 +0.39(+3.65%)
Sep 26, 2023 10.65 10.70 10.23 10.69 142,529 +0.00(+0.00%)
Sep 25, 2023 10.41 10.70 10.56 10.69 481,613 +0.24(+2.30%)
Sep 22, 2023 10.10 10.53 9.955 10.45 184,808 +0.34(+3.36%)
Sep 21, 2023 9.750 10.29 9.400 10.11 239,010 +0.40(+4.12%)
Sep 20, 2023 9.500 9.810 9.110 9.710 179,586 +0.32(+3.41%)
Sep 19, 2023 9.410 9.450 9.180 9.390 110,156 +0.04(+0.43%)
Sep 18, 2023 9.220 9.450 9.160 9.350 130,794 +0.22(+2.41%)
Sep 15, 2023 9.160 9.180 8.780 9.130 267,893 -0.07(-0.76%)
Sep 14, 2023 9.250 9.360 9.010 9.200 120,719 -0.03(-0.33%)
Sep 13, 2023 9.240 9.400 9.140 9.230 247,318 +0.16(+1.76%)
Sep 12, 2023 9.170 9.250 8.260 9.070 610,637 +1.10(+13.80%)
Sep 11, 2023 8.000 8.095 7.748 7.970 132,503 -0.03(-0.38%)
Sep 08, 2023 7.870 8.065 7.750 8.000 41,476 +0.02(+0.25%)
Sep 07, 2023 8.180 8.370 7.800 7.980 57,832 -0.27(-3.27%)
Sep 06, 2023 7.930 8.260 7.900 8.250 62,182 +0.28(+3.51%)
Sep 05, 2023 8.110 8.295 7.850 7.970 106,195 -0.14(-1.73%)
Sep 01, 2023 8.420 8.620 7.900 8.110 115,013 -0.20(-2.41%)
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%)
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.