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 (%)
Jun 30, 2023 5.680 5.980 5.570 5.890 61,015 +0.26(+4.62%)
Jun 29, 2023 5.590 5.660 5.346 5.630 82,614 +0.04(+0.72%)
Jun 28, 2023 5.610 5.650 5.510 5.590 65,797 -0.04(-0.71%)
Jun 27, 2023 5.600 5.900 5.530 5.630 88,867 +0.07(+1.26%)
Jun 26, 2023 5.500 5.620 5.500 5.560 36,941 +0.00(+0.00%)
Jun 23, 2023 5.420 5.560 5.370 5.560 43,161 +0.16(+2.96%)
Jun 22, 2023 5.400 5.900 5.350 5.400 38,674 +0.06(+1.12%)
Jun 21, 2023 5.630 5.630 5.300 5.340 43,516 -0.23(-4.13%)
Jun 20, 2023 5.520 5.680 5.381 5.570 65,268 +0.02(+0.36%)
Jun 16, 2023 5.970 5.970 5.470 5.550 47,351 -0.36(-6.09%)
Jun 15, 2023 5.700 6.010 5.700 5.910 36,323 +0.14(+2.43%)
Jun 14, 2023 5.870 5.920 5.630 5.770 68,989 -0.09(-1.54%)
Jun 13, 2023 5.900 5.910 5.810 5.860 36,276 +0.08(+1.38%)
Jun 12, 2023 5.820 5.920 5.700 5.780 28,717 -0.03(-0.52%)
Jun 09, 2023 5.920 5.920 5.790 5.810 48,412 -0.09(-1.53%)
Jun 08, 2023 5.930 5.930 5.700 5.900 49,411 +0.00(+0.00%)
Jun 07, 2023 6.040 6.040 5.880 5.900 24,209 +0.09(+1.55%)
Jun 06, 2023 5.710 5.840 5.580 5.810 41,897 +0.04(+0.69%)
Jun 05, 2023 5.640 5.870 5.528 5.770 33,047 +0.13(+2.30%)
Jun 02, 2023 5.590 5.740 5.480 5.640 51,562 +0.15(+2.73%)
Jun 01, 2023 5.440 5.540 5.400 5.490 39,405 +0.08(+1.48%)
May 31, 2023 5.400 5.450 5.340 5.410 74,098 -0.09(-1.64%)
May 30, 2023 5.470 5.645 5.350 5.500 46,556 +0.05(+0.92%)
May 26, 2023 5.610 5.610 5.420 5.450 28,225 -0.10(-1.80%)
May 25, 2023 5.400 5.580 5.350 5.550 36,520 +0.13(+2.40%)
May 24, 2023 5.590 5.590 5.370 5.420 69,071 -0.09(-1.63%)
May 23, 2023 5.670 5.840 5.450 5.510 123,095 -0.34(-5.81%)
May 22, 2023 5.970 6.040 5.830 5.850 72,762 -0.07(-1.18%)
May 19, 2023 5.830 5.930 5.830 5.920 31,544 +0.10(+1.72%)
May 18, 2023 5.561 5.870 5.561 5.820 74,334 +0.00(+0.00%)
May 17, 2023 5.920 5.970 5.650 5.820 62,746 -0.06(-1.02%)
May 16, 2023 6.240 6.410 5.760 5.880 210,053 -0.44(-6.96%)
May 15, 2023 5.640 6.320 5.570 6.320 251,990 +0.70(+12.46%)
May 12, 2023 5.440 5.630 5.400 5.620 62,109 +0.19(+3.50%)
May 11, 2023 5.530 5.570 5.360 5.430 60,928 -0.13(-2.34%)
May 10, 2023 5.630 5.650 5.325 5.560 75,816 -0.04(-0.71%)
May 09, 2023 5.450 5.750 5.360 5.600 98,089 +0.20(+3.70%)
May 08, 2023 5.540 5.540 5.250 5.400 97,217 -0.05(-0.92%)
May 05, 2023 5.170 5.560 5.170 5.450 95,077 +0.33(+6.45%)
May 04, 2023 5.130 5.140 5.000 5.120 66,899 -0.08(-1.54%)
May 03, 2023 5.100 5.240 5.095 5.200 72,207 +0.08(+1.56%)
May 02, 2023 5.050 5.150 5.040 5.120 56,855 +0.03(+0.59%)
May 01, 2023 4.830 5.120 4.780 5.090 76,575 +0.33(+6.93%)
Apr 28, 2023 4.740 4.900 4.740 4.760 39,119 -0.02(-0.42%)
Apr 27, 2023 4.850 4.884 4.750 4.780 50,713 +0.03(+0.63%)
Apr 26, 2023 4.880 4.910 4.745 4.750 68,379 -0.15(-3.06%)
Apr 25, 2023 5.180 5.180 4.880 4.900 154,344 -0.22(-4.30%)
Apr 24, 2023 4.960 5.150 4.960 5.120 41,871 +0.11(+2.20%)
Apr 21, 2023 5.060 5.130 4.925 5.010 75,261 -0.05(-0.99%)
Apr 20, 2023 5.260 5.260 4.970 5.060 52,447 -0.23(-4.35%)
Apr 19, 2023 5.150 5.310 5.000 5.290 89,505 +0.06(+1.15%)
Apr 18, 2023 5.270 5.270 5.135 5.230 49,316 -0.05(-0.95%)
Apr 17, 2023 5.460 5.460 5.160 5.280 51,526 -0.07(-1.31%)
Apr 14, 2023 5.170 5.360 5.100 5.350 72,677 +0.18(+3.48%)
Apr 13, 2023 5.170 5.300 5.040 5.170 73,994 -0.05(-0.96%)
Apr 12, 2023 5.300 5.370 5.180 5.220 65,454 +0.01(+0.19%)
Apr 11, 2023 5.250 5.300 5.150 5.210 122,755 -0.01(-0.19%)
Apr 10, 2023 5.210 5.335 5.150 5.220 93,690 +0.02(+0.38%)
Apr 06, 2023 5.100 5.220 5.000 5.200 96,828 +0.11(+2.16%)
Apr 05, 2023 5.430 5.430 5.040 5.090 72,204 -0.42(-7.62%)
Apr 04, 2023 5.630 5.630 5.390 5.510 117,411 -0.11(-1.96%)
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.