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

Matrix Service Company (NQ: MTRX )

10.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2010 8.820 8.820 8.250 8.760 421,849 -0.01(-0.11%)
Sep 29, 2010 8.400 8.810 8.300 8.770 409,529 -0.38(-4.15%)
Sep 28, 2010 9.230 9.290 8.960 9.150 114,549 -0.02(-0.22%)
Sep 27, 2010 9.310 9.510 9.130 9.170 125,861 -0.16(-1.71%)
Sep 24, 2010 9.090 9.340 9.010 9.330 80,914 +0.37(+4.13%)
Sep 23, 2010 8.830 9.040 8.760 8.960 121,605 +0.02(+0.22%)
Sep 22, 2010 8.930 9.040 8.790 8.940 156,222 -0.05(-0.56%)
Sep 21, 2010 9.120 9.260 8.990 8.990 104,028 -0.13(-1.43%)
Sep 20, 2010 8.800 9.120 8.800 9.120 130,382 +0.32(+3.64%)
Sep 17, 2010 9.020 9.020 8.750 8.800 223,016 -0.21(-2.33%)
Sep 15, 2010 8.840 9.050 8.800 9.010 98,109 +0.09(+1.01%)
Sep 14, 2010 8.950 9.130 8.820 8.920 354,420 -0.17(-1.87%)
Sep 13, 2010 8.940 9.190 8.350 9.090 536,545 -0.22(-2.36%)
Sep 10, 2010 8.970 9.350 8.920 9.310 130,962 +0.34(+3.79%)
Sep 09, 2010 9.200 9.200 8.870 8.970 70,794 -0.04(-0.44%)
Sep 08, 2010 8.910 9.180 8.810 9.010 159,757 +0.16(+1.81%)
Sep 07, 2010 8.790 8.900 8.700 8.850 67,053 +0.02(+0.23%)
Sep 03, 2010 8.840 8.970 8.617 8.830 103,626 +0.10(+1.15%)
Sep 02, 2010 8.670 8.790 8.550 8.730 125,919 +0.12(+1.39%)
Sep 01, 2010 8.680 8.755 8.510 8.610 177,136 +0.12(+1.41%)
Aug 31, 2010 8.590 8.680 8.460 8.490 214,892 -0.13(-1.51%)
Aug 30, 2010 8.690 8.880 8.610 8.620 74,900 -0.09(-1.03%)
Aug 27, 2010 8.650 8.750 8.470 8.710 96,540 +0.20(+2.35%)
Aug 26, 2010 8.530 8.670 8.360 8.510 62,691 +0.00(+0.00%)
Aug 25, 2010 8.440 8.560 8.310 8.510 186,524 +0.06(+0.71%)
Aug 24, 2010 8.380 8.620 8.290 8.450 103,454 -0.05(-0.59%)
Aug 23, 2010 8.700 8.850 8.490 8.500 164,680 -0.15(-1.73%)
Aug 20, 2010 8.460 8.730 8.370 8.650 175,796 +0.10(+1.17%)
Aug 19, 2010 9.010 9.190 8.500 8.550 174,478 -0.53(-5.84%)
Aug 18, 2010 9.260 9.380 8.950 9.080 73,470 -0.16(-1.73%)
Aug 17, 2010 9.030 9.420 8.800 9.240 106,501 +0.31(+3.47%)
Aug 16, 2010 8.700 8.950 8.600 8.930 149,266 +0.30(+3.48%)
Aug 13, 2010 8.940 9.030 8.610 8.630 89,837 -0.34(-3.79%)
Aug 12, 2010 8.760 9.040 8.760 8.970 109,404 +0.09(+1.01%)
Aug 11, 2010 9.200 9.300 8.850 8.880 141,893 -0.54(-5.73%)
Aug 10, 2010 9.590 9.750 9.290 9.420 69,364 -0.35(-3.58%)
Aug 09, 2010 9.740 10.000 9.390 9.770 128,681 +0.10(+1.03%)
Aug 06, 2010 9.760 9.960 9.450 9.670 110,979 -0.27(-2.72%)
Aug 05, 2010 9.840 10.13 9.840 9.940 62,426 -0.03(-0.30%)
Aug 04, 2010 9.990 10.14 9.840 9.970 135,340 +0.08(+0.81%)
Aug 03, 2010 9.910 10.10 9.730 9.890 100,410 -0.11(-1.10%)
Aug 02, 2010 9.870 10.20 9.860 10.00 94,543 +0.31(+3.20%)
Jul 30, 2010 9.630 9.980 9.440 9.690 57,306 -0.15(-1.52%)
Jul 29, 2010 9.670 9.890 9.300 9.840 84,487 +0.25(+2.61%)
Jul 28, 2010 9.850 9.860 9.490 9.590 102,551 -0.26(-2.64%)
Jul 27, 2010 10.09 10.14 9.810 9.850 72,595 -0.12(-1.20%)
Jul 26, 2010 10.01 10.10 9.720 9.970 85,809 +0.03(+0.30%)
Jul 23, 2010 9.740 9.970 9.540 9.940 165,384 +0.17(+1.74%)
Jul 22, 2010 9.490 9.890 9.430 9.770 270,219 +0.50(+5.39%)
Jul 21, 2010 9.700 9.700 9.220 9.270 140,945 -0.34(-3.54%)
Jul 20, 2010 9.250 9.650 9.215 9.610 99,096 +0.18(+1.91%)
Jul 19, 2010 9.320 9.530 9.200 9.430 85,427 +0.17(+1.84%)
Jul 16, 2010 9.490 9.540 9.190 9.260 141,851 -0.35(-3.64%)
Jul 15, 2010 9.570 9.680 9.350 9.610 81,185 +0.02(+0.21%)
Jul 14, 2010 9.760 9.770 9.520 9.590 70,987 -0.24(-2.44%)
Jul 13, 2010 9.500 9.900 9.390 9.830 134,993 +0.52(+5.59%)
Jul 12, 2010 9.440 9.500 9.250 9.310 65,689 -0.19(-2.00%)
Jul 09, 2010 9.440 9.510 9.270 9.500 74,837 +0.01(+0.11%)
Jul 08, 2010 9.460 9.500 9.200 9.490 150,908 +0.10(+1.06%)
Jul 07, 2010 9.220 9.430 9.075 9.390 152,783 +0.24(+2.62%)
Jul 06, 2010 9.730 9.730 9.080 9.150 164,084 -0.39(-4.09%)
Jul 02, 2010 9.310 9.650 9.160 9.540 231,832 +0.29(+3.14%)
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.