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

Matrix Service Company (NQ: MTRX )

11.83 +0.06 (+0.51%)
Streaming Delayed Price Updated: 9:45 AM EDT, Apr 26, 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, 2010 9.270 9.600 9.250 9.310 160,859 +0.07(+0.76%)
Jun 29, 2010 9.450 9.460 9.160 9.240 126,026 -0.76(-7.60%)
Jun 25, 2010 9.440 10.00 9.410 10.00 601,894 +0.62(+6.61%)
Jun 24, 2010 9.740 9.740 9.360 9.380 122,227 -0.47(-4.77%)
Jun 23, 2010 10.09 10.09 9.600 9.850 134,601 -0.23(-2.28%)
Jun 22, 2010 10.43 10.65 10.05 10.08 94,863 -0.31(-2.98%)
Jun 21, 2010 10.40 10.63 10.26 10.39 152,681 +0.17(+1.66%)
Jun 18, 2010 10.11 10.34 9.900 10.22 312,690 +0.18(+1.79%)
Jun 17, 2010 10.21 10.34 9.760 10.04 183,135 -0.07(-0.69%)
Jun 16, 2010 10.14 10.27 9.880 10.11 85,064 -0.18(-1.75%)
Jun 15, 2010 10.16 10.34 9.990 10.29 113,567 +0.24(+2.39%)
Jun 14, 2010 9.970 10.22 9.870 10.05 143,227 +0.24(+2.45%)
Jun 11, 2010 9.500 9.890 9.500 9.810 133,183 +0.17(+1.76%)
Jun 10, 2010 9.040 9.710 9.040 9.640 237,459 +0.87(+9.92%)
Jun 09, 2010 8.720 9.050 8.680 8.770 122,104 +0.19(+2.21%)
Jun 08, 2010 8.900 8.960 8.510 8.580 313,537 -0.28(-3.16%)
Jun 07, 2010 9.370 9.430 8.750 8.860 248,511 -0.43(-4.63%)
Jun 04, 2010 9.630 9.950 9.180 9.290 220,853 -0.65(-6.54%)
Jun 03, 2010 10.01 10.09 9.720 9.940 126,855 +0.02(+0.20%)
Jun 02, 2010 9.380 9.960 9.310 9.920 228,246 +0.63(+6.78%)
Jun 01, 2010 9.650 9.880 9.260 9.290 256,865 -0.55(-5.59%)
May 28, 2010 10.31 10.21 9.670 9.840 293,070 -0.47(-4.56%)
May 27, 2010 10.04 10.32 9.730 10.31 147,450 +0.55(+5.64%)
May 26, 2010 10.03 10.24 9.675 9.760 185,842 -0.19(-1.91%)
May 25, 2010 9.750 9.950 9.570 9.950 167,408 -0.04(-0.40%)
May 24, 2010 10.44 10.62 9.970 9.990 218,256 -0.49(-4.68%)
May 21, 2010 9.980 10.54 9.850 10.48 320,061 +0.34(+3.38%)
May 20, 2010 10.05 10.58 10.04 10.14 209,231 -0.68(-6.31%)
May 19, 2010 10.79 10.96 10.60 10.82 152,946 +0.03(+0.28%)
May 18, 2010 11.33 11.42 10.63 10.79 217,447 -0.41(-3.66%)
May 17, 2010 11.39 11.39 10.90 11.20 305,903 -0.07(-0.62%)
May 14, 2010 11.65 11.65 11.04 11.27 177,444 -0.45(-3.84%)
May 13, 2010 11.98 12.20 11.55 11.72 185,149 -0.66(-5.33%)
May 12, 2010 12.12 12.54 11.71 12.38 181,749 +0.24(+1.98%)
May 11, 2010 11.90 12.37 11.50 12.14 155,249 +0.10(+0.83%)
May 10, 2010 11.82 12.09 11.08 12.04 316,091 +1.38(+12.95%)
May 07, 2010 10.79 11.24 10.18 10.66 404,875 -0.11(-1.02%)
May 06, 2010 10.87 11.13 10.29 10.77 317,108 -0.21(-1.91%)
May 05, 2010 10.99 11.17 10.59 10.98 141,277 -0.03(-0.27%)
May 04, 2010 11.06 11.17 10.79 11.01 163,744 -0.20(-1.78%)
May 03, 2010 10.69 11.22 10.63 11.21 154,020 +0.58(+5.46%)
Apr 30, 2010 11.22 11.37 10.63 10.63 158,062 -0.63(-5.60%)
Apr 29, 2010 11.45 11.45 11.04 11.26 127,266 -0.04(-0.35%)
Apr 28, 2010 10.86 11.50 10.86 11.30 201,222 +0.48(+4.44%)
Apr 27, 2010 10.90 11.38 10.76 10.82 225,897 -0.19(-1.73%)
Apr 26, 2010 11.13 11.45 10.98 11.01 199,459 -0.17(-1.52%)
Apr 23, 2010 10.32 11.54 9.810 11.18 552,314 -0.10(-0.89%)
Apr 22, 2010 11.21 11.43 11.10 11.28 175,608 -0.14(-1.23%)
Apr 21, 2010 11.56 11.66 11.39 11.42 127,616 -0.18(-1.55%)
Apr 20, 2010 11.17 11.60 10.98 11.60 156,811 +0.50(+4.50%)
Apr 19, 2010 11.08 11.17 11.01 11.10 171,300 +0.01(+0.09%)
Apr 16, 2010 11.28 11.30 10.97 11.09 174,299 -0.26(-2.29%)
Apr 15, 2010 11.48 11.61 11.28 11.35 240,841 -0.15(-1.30%)
Apr 14, 2010 11.28 11.54 11.20 11.50 136,740 +0.33(+2.95%)
Apr 13, 2010 11.36 11.44 11.07 11.17 138,240 -0.21(-1.85%)
Apr 12, 2010 11.15 11.58 11.12 11.38 94,814 +0.19(+1.70%)
Apr 09, 2010 11.21 11.33 11.04 11.19 99,590 -0.06(-0.53%)
Apr 08, 2010 11.08 11.26 11.01 11.25 106,156 +0.15(+1.35%)
Apr 07, 2010 11.01 11.30 11.01 11.10 146,189 +0.02(+0.18%)
Apr 06, 2010 10.69 11.22 10.63 11.08 277,443 +0.35(+3.26%)
Apr 05, 2010 10.81 10.86 10.70 10.73 245,424 +0.02(+0.19%)
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.