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 (%)
Apr 30, 2020 10.67 10.67 10.31 10.44 181,296 -0.52(-4.74%)
Apr 29, 2020 10.30 10.99 10.27 10.96 157,730 +1.00(+10.04%)
Apr 28, 2020 9.870 10.18 9.650 9.960 122,311 +0.36(+3.75%)
Apr 27, 2020 8.960 9.660 8.760 9.600 147,752 +0.71(+7.99%)
Apr 24, 2020 9.150 9.350 8.650 8.890 94,600 -0.19(-2.09%)
Apr 23, 2020 8.760 9.290 8.760 9.080 116,417 +0.48(+5.64%)
Apr 22, 2020 8.750 8.970 8.570 8.595 86,366 +0.15(+1.72%)
Apr 21, 2020 8.760 8.950 8.300 8.450 175,717 -0.57(-6.32%)
Apr 20, 2020 9.440 9.500 8.920 9.020 103,127 -0.40(-4.25%)
Apr 17, 2020 8.680 9.420 8.680 9.420 106,800 +0.97(+11.48%)
Apr 16, 2020 9.020 9.560 8.220 8.450 153,902 -0.56(-6.22%)
Apr 15, 2020 9.460 9.750 8.880 9.010 177,073 -0.75(-7.68%)
Apr 14, 2020 9.490 10.09 9.420 9.760 192,070 +0.42(+4.50%)
Apr 13, 2020 10.63 10.63 9.245 9.340 134,127 -0.70(-6.97%)
Apr 09, 2020 9.890 10.30 9.620 10.04 203,600 +0.58(+6.13%)
Apr 08, 2020 8.910 9.625 8.770 9.460 148,274 +0.74(+8.49%)
Apr 07, 2020 8.760 9.500 8.640 8.720 250,241 +0.14(+1.63%)
Apr 06, 2020 8.560 8.860 8.250 8.580 236,231 +0.10(+1.18%)
Apr 03, 2020 9.460 9.760 8.400 8.480 170,200 -1.01(-10.64%)
Apr 02, 2020 9.140 9.990 8.890 9.490 224,056 +0.32(+3.49%)
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.