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 (%)
Dec 31, 2020 11.02 11.02 11.02 165,298 -0.12(-1.08%)
Dec 30, 2020 11.13 11.40 11.05 11.14 165,298 +0.01(+0.09%)
Dec 29, 2020 11.35 11.49 10.72 11.13 180,095 -0.10(-0.89%)
Dec 28, 2020 11.84 12.08 11.15 11.23 282,746 -0.43(-3.69%)
Dec 24, 2020 11.34 11.67 11.34 11.66 159,900 +0.32(+2.82%)
Dec 23, 2020 10.40 11.38 10.40 11.34 258,894 +1.08(+10.53%)
Dec 22, 2020 10.10 10.31 10.04 10.26 182,380 +0.21(+2.09%)
Dec 21, 2020 9.570 10.09 9.570 10.05 245,849 +0.22(+2.24%)
Dec 18, 2020 9.590 10.16 9.590 9.830 1,289,800 +0.29(+3.04%)
Dec 17, 2020 9.500 9.820 9.420 9.540 197,716 +0.11(+1.17%)
Dec 16, 2020 9.650 9.650 9.260 9.430 209,978 -0.02(-0.21%)
Dec 15, 2020 9.390 9.520 9.010 9.450 169,556 +0.13(+1.39%)
Dec 14, 2020 9.800 10.03 9.320 9.320 349,270 -0.29(-3.02%)
Dec 11, 2020 9.690 9.720 9.460 9.610 285,400 -0.16(-1.64%)
Dec 10, 2020 9.610 9.920 9.480 9.770 167,373 +0.08(+0.88%)
Dec 09, 2020 10.08 10.10 9.520 9.685 209,110 -0.22(-2.27%)
Dec 08, 2020 9.680 9.940 9.618 9.910 242,917 +0.18(+1.85%)
Dec 07, 2020 9.800 9.870 9.410 9.730 176,401 +0.08(+0.83%)
Dec 04, 2020 9.430 9.680 9.220 9.650 174,300 +0.36(+3.88%)
Dec 03, 2020 9.900 9.900 9.130 9.290 258,346 -0.52(-5.30%)
Dec 02, 2020 9.770 10.09 9.720 9.810 169,420 -0.10(-1.01%)
Dec 01, 2020 9.850 10.04 9.610 9.910 198,431 +0.33(+3.44%)
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%)
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.