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

Matrix Service Company (NQ: MTRX )

11.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2023 7.690 8.160 7.640 8.070 117,453 +0.39(+5.08%)
Jan 30, 2023 7.880 8.000 7.680 7.680 62,964 -0.30(-3.76%)
Jan 27, 2023 7.960 8.140 7.880 7.980 62,913 -0.01(-0.13%)
Jan 26, 2023 7.970 7.990 7.835 7.990 74,581 +0.06(+0.76%)
Jan 25, 2023 7.750 7.990 6.951 7.930 85,117 +0.16(+2.06%)
Jan 24, 2023 7.860 7.860 7.640 7.770 57,480 -0.16(-2.02%)
Jan 23, 2023 7.940 8.030 7.780 7.930 163,663 +0.08(+1.02%)
Jan 20, 2023 7.950 7.950 7.780 7.850 98,694 -0.09(-1.13%)
Jan 19, 2023 7.870 8.090 7.200 7.940 98,900 +0.05(+0.63%)
Jan 18, 2023 8.110 8.299 7.870 7.890 130,249 -0.14(-1.74%)
Jan 17, 2023 8.160 8.310 7.950 8.030 109,895 -0.14(-1.71%)
Jan 13, 2023 8.000 8.210 8.000 8.170 60,337 +0.08(+0.99%)
Jan 12, 2023 8.120 8.200 8.010 8.090 79,621 +0.02(+0.25%)
Jan 11, 2023 7.860 8.158 7.461 8.070 160,770 +0.12(+1.51%)
Jan 10, 2023 7.640 8.040 7.526 7.950 143,066 +0.22(+2.85%)
Jan 09, 2023 7.930 7.930 7.625 7.730 113,365 -0.05(-0.64%)
Jan 06, 2023 7.540 7.980 7.530 7.780 261,005 +0.22(+2.91%)
Jan 05, 2023 6.720 7.600 6.550 7.560 560,983 +0.84(+12.50%)
Jan 04, 2023 6.390 6.770 6.370 6.720 170,494 +0.39(+6.16%)
Jan 03, 2023 6.170 6.450 6.090 6.330 419,366 +0.11(+1.77%)
Dec 30, 2022 6.360 6.490 6.160 6.220 212,032 -0.22(-3.42%)
Dec 29, 2022 6.430 6.580 6.430 6.440 103,085 -0.03(-0.46%)
Dec 28, 2022 6.590 6.590 6.420 6.470 167,025 -0.13(-1.97%)
Dec 27, 2022 6.270 6.640 6.250 6.600 164,044 +0.44(+7.14%)
Dec 23, 2022 6.056 6.260 6.056 6.160 170,094 -0.02(-0.32%)
Dec 22, 2022 6.210 6.270 6.085 6.180 180,074 -0.07(-1.12%)
Dec 21, 2022 6.580 6.690 6.161 6.250 114,497 -0.23(-3.55%)
Dec 20, 2022 6.280 6.600 6.273 6.480 170,511 +0.24(+3.85%)
Dec 19, 2022 6.600 6.600 6.140 6.240 437,595 -0.10(-1.58%)
Dec 16, 2022 6.120 6.610 6.100 6.340 160,440 +0.25(+4.11%)
Dec 15, 2022 5.920 6.130 5.920 6.090 110,758 +0.07(+1.16%)
Dec 14, 2022 5.850 6.140 5.810 6.020 127,445 +0.13(+2.21%)
Dec 13, 2022 5.700 5.990 5.680 5.890 92,765 +0.26(+4.62%)
Dec 12, 2022 5.340 5.690 5.290 5.630 99,645 +0.28(+5.23%)
Dec 09, 2022 5.610 5.710 5.300 5.350 114,846 -0.31(-5.48%)
Dec 08, 2022 5.550 5.850 5.550 5.660 91,215 -0.05(-0.88%)
Dec 07, 2022 5.710 5.900 5.620 5.710 83,546 +0.06(+1.06%)
Dec 06, 2022 5.760 5.768 5.610 5.650 47,956 -0.08(-1.40%)
Dec 05, 2022 5.860 5.870 5.550 5.730 70,166 -0.15(-2.55%)
Dec 02, 2022 5.530 5.880 5.422 5.880 134,920 +0.34(+6.14%)
Dec 01, 2022 5.190 5.620 5.070 5.540 261,468 +0.42(+8.20%)
Nov 30, 2022 5.030 5.190 4.980 5.120 131,915 +0.10(+1.99%)
Nov 29, 2022 5.050 5.140 4.950 5.020 68,510 -0.02(-0.40%)
Nov 28, 2022 5.000 5.075 4.878 5.040 192,322 -0.14(-2.80%)
Nov 25, 2022 5.680 5.680 5.140 5.185 27,067 -0.19(-3.45%)
Nov 23, 2022 5.510 5.510 5.205 5.370 16,353 -0.16(-2.89%)
Nov 22, 2022 5.490 5.830 5.490 5.530 205,545 +0.12(+2.22%)
Nov 21, 2022 5.240 5.460 4.950 5.410 209,281 +0.17(+3.24%)
Nov 18, 2022 5.150 5.280 4.950 5.240 117,029 +0.08(+1.55%)
Nov 17, 2022 5.160 5.160 5.050 5.160 26,752 -0.08(-1.53%)
Nov 16, 2022 5.260 5.260 5.020 5.240 99,804 -0.01(-0.19%)
Nov 15, 2022 5.170 5.410 5.170 5.250 119,912 +0.02(+0.38%)
Nov 14, 2022 5.400 5.510 5.220 5.230 104,194 -0.15(-2.79%)
Nov 11, 2022 5.570 5.720 5.350 5.380 72,269 -0.12(-2.18%)
Nov 10, 2022 5.710 5.710 5.430 5.500 93,738 -0.09(-1.61%)
Nov 09, 2022 5.260 5.680 5.260 5.590 126,402 +0.32(+6.07%)
Nov 08, 2022 5.040 5.320 4.880 5.270 345,418 +0.30(+6.04%)
Nov 07, 2022 4.940 5.030 4.830 4.970 98,375 +0.03(+0.61%)
Nov 04, 2022 4.700 4.940 4.570 4.940 62,036 +0.19(+4.00%)
Nov 03, 2022 4.510 4.830 4.460 4.750 47,327 +0.12(+2.59%)
Nov 02, 2022 4.960 5.015 4.600 4.630 58,197 -0.33(-6.65%)
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.