Skip to main content

Matrix Service Company (NQ: MTRX )

13.03 -0.34 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 13.64 13.74 13.13 13.24 249,086 -0.41(-3.00%)
Feb 28, 2012 13.52 13.74 13.31 13.65 142,199 +0.18(+1.34%)
Feb 27, 2012 13.68 13.68 13.19 13.47 115,655 -0.34(-2.46%)
Feb 24, 2012 13.68 13.87 13.66 13.81 175,156 +0.11(+0.80%)
Feb 23, 2012 13.64 13.88 13.58 13.70 233,791 +0.11(+0.81%)
Feb 22, 2012 13.32 13.71 13.27 13.59 136,224 +0.22(+1.65%)
Feb 21, 2012 13.25 13.41 13.15 13.37 112,623 +0.18(+1.36%)
Feb 17, 2012 13.07 13.31 12.96 13.19 167,822 +0.15(+1.15%)
Feb 16, 2012 12.81 13.35 12.81 13.04 202,461 +0.23(+1.80%)
Feb 15, 2012 12.92 13.24 12.70 12.81 121,204 -0.06(-0.47%)
Feb 14, 2012 12.35 12.88 12.32 12.87 127,967 +0.46(+3.71%)
Feb 13, 2012 12.60 12.87 12.38 12.41 177,731 +0.02(+0.16%)
Feb 10, 2012 12.37 12.80 12.09 12.39 97,332 -0.16(-1.27%)
Feb 09, 2012 12.30 12.91 12.20 12.55 203,327 +0.19(+1.54%)
Feb 08, 2012 12.49 12.58 12.18 12.36 72,146 -0.05(-0.40%)
Feb 07, 2012 12.31 12.46 12.02 12.41 77,131 +0.06(+0.49%)
Feb 06, 2012 12.42 12.50 11.98 12.35 76,089 -0.18(-1.44%)
Feb 03, 2012 12.33 12.63 12.14 12.53 132,080 +0.46(+3.81%)
Feb 02, 2012 12.15 12.44 11.98 12.07 142,340 -0.06(-0.49%)
Feb 01, 2012 11.79 12.26 11.53 12.13 160,388 +0.49(+4.21%)
Jan 31, 2012 11.52 11.72 11.30 11.64 142,913 +0.22(+1.93%)
Jan 30, 2012 11.43 11.60 11.18 11.42 83,212 -0.15(-1.30%)
Jan 27, 2012 11.11 11.59 11.11 11.57 92,930 +0.43(+3.86%)
Jan 26, 2012 11.09 11.35 10.97 11.14 122,397 +0.15(+1.36%)
Jan 25, 2012 10.84 10.99 10.58 10.99 101,563 +0.13(+1.20%)
Jan 24, 2012 10.70 10.90 10.51 10.86 133,710 +0.07(+0.65%)
Jan 23, 2012 10.87 10.88 10.59 10.79 102,226 -0.11(-1.01%)
Jan 20, 2012 10.67 10.90 10.67 10.90 127,343 +0.23(+2.16%)
Jan 19, 2012 10.74 10.80 10.61 10.67 132,718 -0.01(-0.09%)
Jan 18, 2012 10.60 10.84 10.58 10.68 111,603 +0.02(+0.19%)
Jan 17, 2012 10.60 10.80 10.49 10.66 123,471 +0.19(+1.81%)
Jan 13, 2012 10.45 10.56 10.30 10.47 118,803 -0.16(-1.51%)
Jan 12, 2012 10.27 10.66 10.15 10.63 172,605 +0.34(+3.30%)
Jan 11, 2012 9.990 10.38 9.990 10.29 125,827 +0.23(+2.29%)
Jan 10, 2012 9.850 10.09 9.730 10.06 64,039 +0.37(+3.82%)
Jan 09, 2012 9.920 9.940 9.510 9.690 112,740 -0.20(-2.02%)
Jan 06, 2012 9.590 9.910 9.540 9.890 96,672 +0.29(+3.02%)
Jan 05, 2012 9.470 9.710 9.350 9.600 116,644 +0.03(+0.31%)
Jan 04, 2012 9.830 9.850 9.480 9.570 131,321 +0.13(+1.38%)
Dec 30, 2011 9.440 9.600 9.420 9.440 110,631 +0.00(+0.00%)
Dec 29, 2011 9.400 9.530 9.370 9.440 74,058 +0.12(+1.29%)
Dec 28, 2011 9.710 9.830 9.290 9.320 83,216 -0.38(-3.92%)
Dec 27, 2011 9.530 9.850 9.480 9.700 42,137 +0.13(+1.36%)
Dec 23, 2011 9.680 9.680 9.480 9.570 47,830 +0.00(+0.00%)
Dec 21, 2011 9.470 9.650 9.110 9.570 111,772 +0.12(+1.27%)
Dec 20, 2011 8.880 9.490 8.880 9.450 142,658 +0.81(+9.37%)
Dec 19, 2011 8.990 9.310 8.625 8.640 148,635 -0.26(-2.92%)
Dec 16, 2011 8.660 8.950 8.510 8.900 388,971 +0.36(+4.22%)
Dec 15, 2011 8.600 8.690 8.380 8.540 120,860 +0.13(+1.55%)
Dec 14, 2011 8.410 8.460 8.060 8.410 335,520 -0.13(-1.52%)
Dec 13, 2011 8.690 8.830 8.430 8.540 130,729 -0.01(-0.12%)
Dec 12, 2011 8.710 8.740 8.450 8.550 177,490 -0.35(-3.93%)
Dec 09, 2011 8.590 9.160 8.590 8.900 170,087 +0.35(+4.09%)
Dec 08, 2011 8.830 8.960 8.440 8.550 175,382 -0.38(-4.26%)
Dec 07, 2011 9.110 9.110 8.720 8.930 157,100 -0.28(-3.04%)
Dec 06, 2011 9.050 9.280 8.960 9.210 136,598 +0.11(+1.21%)
Dec 05, 2011 9.240 9.330 9.048 9.100 149,974 +0.10(+1.11%)
Dec 02, 2011 9.300 9.490 8.990 9.000 212,733 -0.12(-1.32%)
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.