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 +0.27 (+2.54%)
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 (%)
Nov 30, 2020 10.31 10.31 9.550 9.580 784,886 -0.85(-8.15%)
Nov 27, 2020 10.46 10.57 10.21 10.43 97,000 -0.07(-0.67%)
Nov 25, 2020 10.41 10.56 10.13 10.50 216,500 -0.03(-0.28%)
Nov 24, 2020 10.26 10.57 10.26 10.53 323,610 +0.33(+3.24%)
Nov 23, 2020 10.20 10.31 10.05 10.20 151,746 +0.14(+1.39%)
Nov 20, 2020 10.51 10.55 10.02 10.06 134,900 -0.27(-2.61%)
Nov 19, 2020 9.560 10.51 9.440 10.33 241,363 +0.65(+6.71%)
Nov 18, 2020 9.245 9.940 9.245 9.680 229,839 -0.13(-1.33%)
Nov 17, 2020 9.540 9.830 9.330 9.810 316,702 +0.13(+1.34%)
Nov 16, 2020 9.500 9.720 9.380 9.680 297,742 +0.44(+4.76%)
Nov 13, 2020 8.840 9.320 8.840 9.240 280,200 +0.32(+3.59%)
Nov 12, 2020 8.960 9.140 8.700 8.920 370,234 -0.08(-0.89%)
Nov 11, 2020 9.100 9.110 8.680 9.000 194,684 -0.02(-0.22%)
Nov 10, 2020 8.680 9.140 8.680 9.020 219,810 +0.48(+5.62%)
Nov 09, 2020 8.740 9.290 8.530 8.540 212,903 +0.33(+4.02%)
Nov 06, 2020 8.350 8.350 7.910 8.210 155,600 -0.14(-1.68%)
Nov 05, 2020 7.660 8.420 7.620 8.350 216,035 +0.28(+3.47%)
Nov 04, 2020 8.220 8.300 7.820 8.070 228,959 -0.43(-5.06%)
Nov 03, 2020 8.170 8.610 8.170 8.500 179,489 +0.55(+6.92%)
Nov 02, 2020 7.770 8.030 7.640 7.950 221,427 +0.35(+4.61%)
Oct 30, 2020 7.490 7.710 7.420 7.600 260,200 +0.11(+1.47%)
Oct 29, 2020 7.210 7.570 7.120 7.490 186,395 +0.20(+2.74%)
Oct 28, 2020 7.935 7.935 7.260 7.290 162,987 -0.51(-6.54%)
Oct 27, 2020 7.990 8.090 7.600 7.800 189,879 -0.21(-2.62%)
Oct 26, 2020 8.190 8.270 7.780 8.010 109,747 -0.36(-4.30%)
Oct 23, 2020 8.160 8.400 8.100 8.370 118,100 +0.31(+3.85%)
Oct 22, 2020 8.435 8.435 7.840 8.060 165,655 +0.07(+0.88%)
Oct 21, 2020 7.930 8.175 7.860 7.990 64,102 +0.08(+1.01%)
Oct 20, 2020 7.940 8.100 7.800 7.910 154,792 -0.03(-0.38%)
Oct 19, 2020 8.080 8.400 7.890 7.940 95,664 -0.09(-1.12%)
Oct 16, 2020 8.120 8.280 7.990 8.030 85,300 -0.12(-1.47%)
Oct 15, 2020 8.030 8.350 7.960 8.150 126,913 -0.10(-1.21%)
Oct 14, 2020 8.250 8.440 8.030 8.250 108,342 +0.09(+1.10%)
Oct 13, 2020 8.530 8.530 8.130 8.160 117,718 -0.49(-5.72%)
Oct 12, 2020 8.700 8.780 8.335 8.655 122,669 -0.02(-0.17%)
Oct 09, 2020 9.090 9.090 8.570 8.670 140,600 -0.28(-3.13%)
Oct 08, 2020 8.660 9.050 8.560 8.950 112,915 +0.41(+4.80%)
Oct 07, 2020 8.540 8.600 8.230 8.540 125,187 +0.12(+1.43%)
Oct 06, 2020 8.380 8.980 8.380 8.420 150,721 -0.39(-4.43%)
Oct 05, 2020 8.840 8.960 8.650 8.810 102,263 +0.09(+1.03%)
Oct 02, 2020 8.300 8.810 8.300 8.720 102,700 +0.14(+1.63%)
Oct 01, 2020 8.330 8.620 8.170 8.580 94,321 +0.23(+2.75%)
Sep 30, 2020 8.290 8.480 8.240 8.350 190,744 +0.11(+1.33%)
Sep 29, 2020 8.130 8.310 7.960 8.240 143,499 +0.09(+1.10%)
Sep 28, 2020 7.910 8.340 7.910 8.150 123,617 +0.36(+4.62%)
Sep 25, 2020 7.750 7.850 7.680 7.790 91,900 -0.01(-0.13%)
Sep 24, 2020 7.830 7.990 7.570 7.800 150,890 +0.00(+0.00%)
Sep 23, 2020 8.360 8.400 7.740 7.800 167,539 -0.55(-6.59%)
Sep 22, 2020 8.560 8.590 8.335 8.350 213,842 -0.18(-2.11%)
Sep 21, 2020 8.850 8.850 8.200 8.530 179,847 -0.68(-7.38%)
Sep 18, 2020 8.770 9.220 8.660 9.210 538,100 +0.50(+5.74%)
Sep 17, 2020 8.370 8.770 8.155 8.710 150,649 +0.24(+2.83%)
Sep 16, 2020 8.110 8.590 8.020 8.470 149,916 +0.43(+5.35%)
Sep 15, 2020 8.160 8.290 8.020 8.040 106,805 -0.08(-0.99%)
Sep 14, 2020 7.550 8.200 7.420 8.120 200,919 +0.60(+7.98%)
Sep 11, 2020 7.790 7.790 7.480 7.520 141,300 -0.19(-2.46%)
Sep 10, 2020 7.980 7.990 7.650 7.710 195,745 -0.25(-3.14%)
Sep 09, 2020 8.140 8.250 7.730 7.960 205,724 -0.16(-1.97%)
Sep 08, 2020 8.300 8.300 7.820 8.120 230,307 -0.22(-2.64%)
Sep 04, 2020 8.550 8.590 8.260 8.340 117,400 -0.12(-1.42%)
Sep 03, 2020 8.600 8.690 8.250 8.460 180,481 -0.32(-3.64%)
Sep 02, 2020 8.920 9.110 8.610 8.780 149,292 -0.20(-2.23%)
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.