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

Matrix Service Company (NQ: MTRX )

11.61 +0.05 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2023 11.58 11.77 11.29 11.65 114,103 +0.09(+0.78%)
Oct 30, 2023 11.29 11.80 11.10 11.56 183,713 +0.21(+1.85%)
Oct 27, 2023 11.97 12.22 11.31 11.35 225,937 -0.65(-5.42%)
Oct 26, 2023 11.72 12.07 11.64 12.00 237,109 +0.30(+2.56%)
Oct 25, 2023 11.81 12.11 11.51 11.70 218,034 -0.23(-1.93%)
Oct 24, 2023 12.19 12.37 11.92 11.93 212,194 -0.14(-1.16%)
Oct 23, 2023 11.83 12.25 11.82 12.07 182,120 +0.17(+1.43%)
Oct 20, 2023 12.45 12.45 11.61 11.90 292,155 -0.55(-4.42%)
Oct 19, 2023 12.38 12.96 12.22 12.45 242,235 +0.15(+1.22%)
Oct 18, 2023 12.94 12.98 12.06 12.30 237,866 -0.59(-4.58%)
Oct 17, 2023 12.33 12.94 12.32 12.89 286,125 +0.54(+4.37%)
Oct 16, 2023 12.20 12.70 12.21 12.35 313,344 +0.28(+2.32%)
Oct 13, 2023 11.85 12.21 11.69 12.07 211,344 +0.29(+2.46%)
Oct 12, 2023 12.04 12.15 11.61 11.78 180,437 -0.33(-2.73%)
Oct 11, 2023 12.07 12.25 11.97 12.11 187,556 +0.12(+1.00%)
Oct 10, 2023 12.18 12.34 11.95 11.99 278,207 -0.19(-1.56%)
Oct 09, 2023 11.80 12.37 11.80 12.18 189,614 +0.27(+2.27%)
Oct 06, 2023 11.73 12.03 11.30 11.91 254,404 +0.13(+1.10%)
Oct 05, 2023 10.88 11.96 10.80 11.78 301,720 +0.79(+7.19%)
Oct 04, 2023 11.19 11.24 10.42 10.99 322,638 -0.19(-1.70%)
Oct 03, 2023 11.31 11.65 11.01 11.18 266,096 -0.09(-0.80%)
Oct 02, 2023 11.99 11.99 10.60 11.27 534,603 -0.53(-4.49%)
Sep 29, 2023 12.00 12.19 11.69 11.80 463,070 +0.02(+0.17%)
Sep 28, 2023 11.00 12.00 10.87 11.78 1,129,300 +0.70(+6.32%)
Sep 27, 2023 10.65 11.09 10.50 11.08 303,992 +0.39(+3.65%)
Sep 26, 2023 10.65 10.70 10.23 10.69 142,529 +0.00(+0.00%)
Sep 25, 2023 10.41 10.70 10.56 10.69 481,613 +0.24(+2.30%)
Sep 22, 2023 10.10 10.53 9.955 10.45 184,808 +0.34(+3.36%)
Sep 21, 2023 9.750 10.29 9.400 10.11 239,010 +0.40(+4.12%)
Sep 20, 2023 9.500 9.810 9.110 9.710 179,586 +0.32(+3.41%)
Sep 19, 2023 9.410 9.450 9.180 9.390 110,156 +0.04(+0.43%)
Sep 18, 2023 9.220 9.450 9.160 9.350 130,794 +0.22(+2.41%)
Sep 15, 2023 9.160 9.180 8.780 9.130 267,893 -0.07(-0.76%)
Sep 14, 2023 9.250 9.360 9.010 9.200 120,719 -0.03(-0.33%)
Sep 13, 2023 9.240 9.400 9.140 9.230 247,318 +0.16(+1.76%)
Sep 12, 2023 9.170 9.250 8.260 9.070 610,637 +1.10(+13.80%)
Sep 11, 2023 8.000 8.095 7.748 7.970 132,503 -0.03(-0.38%)
Sep 08, 2023 7.870 8.065 7.750 8.000 41,476 +0.02(+0.25%)
Sep 07, 2023 8.180 8.370 7.800 7.980 57,832 -0.27(-3.27%)
Sep 06, 2023 7.930 8.260 7.900 8.250 62,182 +0.28(+3.51%)
Sep 05, 2023 8.110 8.295 7.850 7.970 106,195 -0.14(-1.73%)
Sep 01, 2023 8.420 8.620 7.900 8.110 115,013 -0.20(-2.41%)
Aug 31, 2023 8.620 8.660 8.220 8.310 102,027 -0.22(-2.58%)
Aug 30, 2023 8.210 8.610 8.090 8.530 130,220 +0.31(+3.77%)
Aug 29, 2023 8.350 8.440 8.082 8.220 78,749 -0.14(-1.67%)
Aug 28, 2023 8.110 8.458 8.050 8.360 103,092 +0.40(+5.03%)
Aug 25, 2023 7.990 8.180 7.900 7.960 198,586 +0.07(+0.89%)
Aug 24, 2023 7.700 7.984 7.687 7.890 107,909 +0.15(+1.94%)
Aug 23, 2023 7.730 8.000 7.620 7.740 150,875 -0.13(-1.65%)
Aug 22, 2023 6.850 8.200 6.690 7.870 495,091 +1.48(+23.16%)
Aug 21, 2023 6.320 6.530 6.290 6.390 49,731 +0.01(+0.16%)
Aug 18, 2023 6.250 6.390 6.210 6.380 20,966 +0.12(+1.92%)
Aug 17, 2023 6.390 6.500 6.040 6.260 44,561 -0.04(-0.63%)
Aug 16, 2023 6.030 6.340 6.020 6.300 45,292 +0.09(+1.45%)
Aug 15, 2023 6.440 6.592 6.170 6.210 58,522 -0.25(-3.87%)
Aug 14, 2023 6.770 6.800 6.430 6.460 41,577 -0.25(-3.73%)
Aug 11, 2023 6.720 6.864 6.588 6.710 47,263 -0.02(-0.30%)
Aug 10, 2023 6.720 6.860 6.560 6.730 70,208 -0.02(-0.30%)
Aug 09, 2023 6.670 6.840 6.670 6.750 57,071 +0.15(+2.27%)
Aug 08, 2023 6.400 6.740 6.290 6.600 56,846 +0.16(+2.48%)
Aug 07, 2023 6.960 6.963 6.440 6.440 58,331 -0.35(-5.15%)
Aug 04, 2023 6.700 6.850 6.620 6.790 45,186 +0.20(+3.03%)
Aug 03, 2023 6.530 6.700 6.500 6.590 32,584 +0.09(+1.38%)
Aug 02, 2023 6.300 6.776 6.250 6.500 60,311 +0.12(+1.88%)
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.