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

Matrix Service Company (NQ: MTRX )

11.21 +0.16 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2021 7.190 7.750 7.080 7.520 781,432 +0.47(+6.67%)
Dec 30, 2021 6.750 7.250 6.750 7.050 6,303,045 +0.27(+3.98%)
Dec 29, 2021 6.200 6.790 6.180 6.780 2,818,932 -0.06(-0.88%)
Dec 28, 2021 7.070 7.190 6.790 6.840 623,873 -0.25(-3.53%)
Dec 27, 2021 7.130 7.180 6.890 7.090 371,671 -0.05(-0.70%)
Dec 23, 2021 7.315 7.315 6.930 7.140 415,027 +0.04(+0.56%)
Dec 22, 2021 6.910 7.450 6.890 7.100 412,637 +0.22(+3.20%)
Dec 21, 2021 6.730 7.010 6.730 6.880 448,737 +0.30(+4.56%)
Dec 20, 2021 6.950 6.990 6.520 6.580 1,305,243 -0.47(-6.67%)
Dec 17, 2021 7.410 7.800 6.990 7.050 1,330,989 -0.36(-4.86%)
Dec 16, 2021 7.650 7.895 7.360 7.410 236,003 -0.16(-2.11%)
Dec 15, 2021 7.630 7.670 7.230 7.570 287,963 -0.04(-0.50%)
Dec 14, 2021 7.880 8.180 7.550 7.608 112,934 -0.36(-4.54%)
Dec 13, 2021 8.480 8.670 7.960 7.970 132,067 -0.45(-5.38%)
Dec 10, 2021 8.590 8.790 8.330 8.423 74,902 -0.04(-0.44%)
Dec 09, 2021 8.560 8.615 8.350 8.460 161,156 -0.24(-2.76%)
Dec 08, 2021 8.560 8.860 8.560 8.700 90,761 +0.17(+1.97%)
Dec 07, 2021 8.650 9.050 8.480 8.532 225,965 -0.05(-0.56%)
Dec 06, 2021 8.430 8.720 8.230 8.580 171,340 +0.30(+3.64%)
Dec 03, 2021 8.620 9.052 8.180 8.278 134,590 -0.30(-3.52%)
Dec 02, 2021 8.320 8.640 8.300 8.580 146,446 +0.32(+3.87%)
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.