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

Matrix Service Company (NQ: MTRX )

11.77 +0.23 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2005 4.600 4.700 4.530 4.580 339,689 +0.00(+0.00%)
Jun 29, 2005 4.390 4.700 4.330 4.580 230,480 +0.21(+4.81%)
Jun 28, 2005 4.290 4.370 4.250 4.370 79,696 +0.10(+2.34%)
Jun 27, 2005 4.250 4.360 4.210 4.270 179,127 +0.03(+0.71%)
Jun 24, 2005 4.250 4.400 4.240 4.240 1,175,433 -0.02(-0.47%)
Jun 23, 2005 4.340 4.340 4.230 4.260 155,829 -0.10(-2.29%)
Jun 22, 2005 4.380 4.500 4.290 4.360 196,764 -0.03(-0.68%)
Jun 21, 2005 4.320 4.390 4.290 4.390 220,514 +0.07(+1.62%)
Jun 20, 2005 4.290 4.450 4.290 4.320 151,953 +0.03(+0.70%)
Jun 17, 2005 4.210 4.330 4.140 4.290 287,098 +0.11(+2.63%)
Jun 16, 2005 3.980 4.220 3.960 4.180 196,258 +0.20(+5.03%)
Jun 15, 2005 4.000 4.100 3.930 3.980 155,963 +0.01(+0.25%)
Jun 14, 2005 3.950 4.020 3.920 3.970 143,630 +0.05(+1.28%)
Jun 13, 2005 4.110 4.110 3.920 3.920 160,840 -0.10(-2.49%)
Jun 10, 2005 4.030 4.350 3.950 4.020 437,774 +0.01(+0.25%)
Jun 09, 2005 4.110 4.150 4.000 4.010 153,853 -0.11(-2.67%)
Jun 08, 2005 4.260 4.260 4.120 4.120 77,943 -0.06(-1.44%)
Jun 07, 2005 4.380 4.520 4.130 4.180 89,830 -0.19(-4.35%)
Jun 06, 2005 4.500 4.560 4.350 4.370 224,430 -0.13(-2.89%)
Jun 03, 2005 4.500 4.560 4.423 4.500 184,463 +0.02(+0.45%)
Jun 02, 2005 4.130 4.500 4.130 4.480 210,978 +0.28(+6.67%)
Jun 01, 2005 4.130 4.200 4.130 4.200 116,606 +0.07(+1.69%)
May 31, 2005 4.090 4.250 4.050 4.130 101,112 +0.00(+0.00%)
May 27, 2005 4.100 4.160 4.030 4.130 141,862 +0.00(+0.00%)
May 26, 2005 4.060 4.130 4.060 4.130 88,356 +0.13(+3.25%)
May 25, 2005 4.040 4.120 4.000 4.000 104,592 -0.06(-1.48%)
May 24, 2005 4.110 4.210 4.040 4.060 101,800 -0.07(-1.69%)
May 23, 2005 4.130 4.210 4.010 4.130 100,180 +0.06(+1.47%)
May 20, 2005 4.220 4.220 4.060 4.070 129,854 -0.12(-2.86%)
May 19, 2005 4.330 4.350 4.190 4.190 80,651 -0.11(-2.56%)
May 18, 2005 4.330 4.400 4.260 4.300 111,800 -0.04(-0.92%)
May 17, 2005 4.470 4.540 4.280 4.340 122,525 -0.15(-3.34%)
May 16, 2005 4.500 4.540 4.160 4.490 196,068 +0.19(+4.42%)
May 13, 2005 4.510 4.540 4.120 4.300 461,200 -0.10(-2.27%)
May 12, 2005 4.590 4.790 4.370 4.400 821,633 +0.41(+10.28%)
May 11, 2005 4.110 4.120 3.940 3.990 87,870 -0.11(-2.68%)
May 10, 2005 4.010 4.110 3.950 4.100 131,030 +0.08(+1.99%)
May 09, 2005 3.950 4.020 3.910 4.020 99,491 +0.04(+1.01%)
May 06, 2005 4.060 4.080 3.940 3.980 90,337 +0.01(+0.25%)
May 05, 2005 4.010 4.070 3.960 3.970 114,560 -0.01(-0.25%)
May 04, 2005 4.060 4.080 3.950 3.980 105,757 -0.01(-0.25%)
May 03, 2005 4.000 4.090 3.970 3.990 89,410 +0.03(+0.76%)
May 02, 2005 3.900 4.090 3.900 3.960 185,052 +0.07(+1.80%)
Apr 29, 2005 3.820 3.900 3.760 3.890 209,022 +0.08(+2.10%)
Apr 28, 2005 3.940 4.040 3.800 3.810 153,062 -0.16(-4.03%)
Apr 27, 2005 3.960 4.030 3.860 3.970 63,066 -0.01(-0.25%)
Apr 26, 2005 4.140 4.180 3.900 3.980 231,504 -0.06(-1.49%)
Apr 25, 2005 4.000 4.300 3.950 4.040 336,062 +0.11(+2.80%)
Apr 22, 2005 4.160 4.240 3.860 3.930 163,542 -0.31(-7.31%)
Apr 21, 2005 3.970 4.240 3.850 4.240 123,613 +0.39(+10.13%)
Apr 20, 2005 4.060 4.060 3.800 3.850 218,341 -0.05(-1.28%)
Apr 19, 2005 3.920 4.000 3.830 3.900 221,548 +0.05(+1.30%)
Apr 18, 2005 3.860 4.000 3.800 3.850 387,661 -0.22(-5.41%)
Apr 15, 2005 4.000 4.100 3.840 4.070 146,656 +0.07(+1.75%)
Apr 14, 2005 3.910 4.220 3.900 4.000 239,778 +0.07(+1.78%)
Apr 13, 2005 4.230 4.240 3.890 3.930 304,549 -0.30(-7.09%)
Apr 12, 2005 3.850 4.370 3.800 4.230 391,137 +0.39(+10.16%)
Apr 11, 2005 3.920 4.040 3.400 3.840 1,403,288 -0.22(-5.42%)
Apr 08, 2005 4.190 4.190 4.000 4.060 245,702 -0.09(-2.17%)
Apr 07, 2005 4.040 4.180 4.000 4.150 107,870 +0.07(+1.72%)
Apr 06, 2005 4.250 4.270 4.000 4.080 238,248 -0.12(-2.86%)
Apr 05, 2005 4.170 4.220 4.120 4.200 540,676 +0.07(+1.69%)
Apr 04, 2005 4.980 4.980 4.120 4.130 603,244 -0.77(-15.71%)
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.