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 (%)
May 31, 2005 4.090 4.250 4.050 4.130 101,112 +0.00(+0.00%)
May 27, 2005 4.100 4.160 4.030 4.130 141,862 +0.00(+0.00%)
May 26, 2005 4.060 4.130 4.060 4.130 88,356 +0.13(+3.25%)
May 25, 2005 4.040 4.120 4.000 4.000 104,592 -0.06(-1.48%)
May 24, 2005 4.110 4.210 4.040 4.060 101,800 -0.07(-1.69%)
May 23, 2005 4.130 4.210 4.010 4.130 100,180 +0.06(+1.47%)
May 20, 2005 4.220 4.220 4.060 4.070 129,854 -0.12(-2.86%)
May 19, 2005 4.330 4.350 4.190 4.190 80,651 -0.11(-2.56%)
May 18, 2005 4.330 4.400 4.260 4.300 111,800 -0.04(-0.92%)
May 17, 2005 4.470 4.540 4.280 4.340 122,525 -0.15(-3.34%)
May 16, 2005 4.500 4.540 4.160 4.490 196,068 +0.19(+4.42%)
May 13, 2005 4.510 4.540 4.120 4.300 461,200 -0.10(-2.27%)
May 12, 2005 4.590 4.790 4.370 4.400 821,633 +0.41(+10.28%)
May 11, 2005 4.110 4.120 3.940 3.990 87,870 -0.11(-2.68%)
May 10, 2005 4.010 4.110 3.950 4.100 131,030 +0.08(+1.99%)
May 09, 2005 3.950 4.020 3.910 4.020 99,491 +0.04(+1.01%)
May 06, 2005 4.060 4.080 3.940 3.980 90,337 +0.01(+0.25%)
May 05, 2005 4.010 4.070 3.960 3.970 114,560 -0.01(-0.25%)
May 04, 2005 4.060 4.080 3.950 3.980 105,757 -0.01(-0.25%)
May 03, 2005 4.000 4.090 3.970 3.990 89,410 +0.03(+0.76%)
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.