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

Matrix Service Company (NQ: MTRX )

10.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.