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

Matrix Service Company (NQ: MTRX )

11.74 +0.17 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2020 8.690 8.770 8.422 8.755 178,500 -0.07(-0.85%)
Jul 30, 2020 8.900 8.975 8.690 8.830 81,061 -0.30(-3.29%)
Jul 29, 2020 8.910 9.200 8.910 9.130 98,855 +0.24(+2.70%)
Jul 28, 2020 8.950 9.060 8.820 8.890 98,205 -0.14(-1.55%)
Jul 27, 2020 9.090 9.140 8.880 9.030 113,196 -0.12(-1.31%)
Jul 24, 2020 9.520 9.720 9.140 9.150 67,900 -0.36(-3.79%)
Jul 23, 2020 9.220 9.620 9.220 9.510 82,670 +0.21(+2.26%)
Jul 22, 2020 9.620 9.780 9.280 9.300 94,724 -0.45(-4.62%)
Jul 21, 2020 9.390 9.930 9.350 9.750 155,655 +0.46(+4.95%)
Jul 20, 2020 9.510 9.510 9.230 9.290 83,807 -0.28(-2.93%)
Jul 17, 2020 9.540 9.750 9.385 9.570 107,700 -0.01(-0.10%)
Jul 16, 2020 9.550 9.705 9.390 9.580 77,408 -0.05(-0.52%)
Jul 15, 2020 9.380 9.750 9.260 9.630 132,622 +0.55(+6.06%)
Jul 14, 2020 8.870 9.190 8.790 9.080 63,265 +0.21(+2.37%)
Jul 13, 2020 9.030 9.140 8.700 8.870 93,327 -0.03(-0.34%)
Jul 10, 2020 8.630 8.910 8.540 8.900 86,100 +0.30(+3.49%)
Jul 09, 2020 9.040 9.150 8.570 8.600 116,904 -0.49(-5.39%)
Jul 08, 2020 9.150 9.330 8.820 9.090 92,090 -0.11(-1.20%)
Jul 07, 2020 9.240 9.550 9.040 9.200 114,139 -0.16(-1.71%)
Jul 06, 2020 9.460 9.560 9.210 9.360 137,468 +0.08(+0.86%)
Jul 02, 2020 9.590 9.730 9.250 9.280 101,900 -0.04(-0.43%)
Jul 01, 2020 9.790 9.920 9.280 9.320 115,204 -0.40(-4.12%)
Jun 30, 2020 9.890 9.990 9.670 9.720 278,525 -0.23(-2.31%)
Jun 29, 2020 9.460 10.07 9.420 9.950 191,401 +0.69(+7.45%)
Jun 26, 2020 9.530 9.530 9.110 9.260 412,800 -0.40(-4.14%)
Jun 25, 2020 9.200 9.660 9.050 9.660 162,767 +0.36(+3.87%)
Jun 24, 2020 9.890 9.890 9.290 9.300 149,553 -0.68(-6.81%)
Jun 23, 2020 10.29 10.30 9.830 9.980 159,841 -0.08(-0.80%)
Jun 22, 2020 9.970 10.09 9.680 10.06 245,704 +0.01(+0.05%)
Jun 19, 2020 10.08 10.20 9.800 10.05 819,200 +0.21(+2.08%)
Jun 18, 2020 9.830 10.03 9.710 9.850 185,294 -0.09(-0.91%)
Jun 17, 2020 10.83 10.83 9.930 9.940 213,268 -0.86(-7.96%)
Jun 16, 2020 11.03 11.44 10.45 10.80 299,318 +0.27(+2.56%)
Jun 15, 2020 9.740 10.76 9.550 10.53 274,520 +0.45(+4.46%)
Jun 12, 2020 10.42 10.76 9.635 10.08 204,400 +0.16(+1.61%)
Jun 11, 2020 10.55 10.68 9.860 9.920 182,572 -1.40(-12.37%)
Jun 10, 2020 11.87 11.87 11.29 11.32 176,284 -0.58(-4.87%)
Jun 09, 2020 12.23 12.23 11.84 11.90 285,431 -0.53(-4.23%)
Jun 08, 2020 12.22 12.49 12.07 12.43 319,327 +0.71(+6.11%)
Jun 05, 2020 11.97 12.29 11.69 11.71 205,000 +0.35(+3.08%)
Jun 04, 2020 11.19 11.72 11.03 11.36 230,677 +0.01(+0.09%)
Jun 03, 2020 11.23 11.71 11.13 11.35 194,356 +0.44(+4.03%)
Jun 02, 2020 10.75 11.29 10.63 10.91 233,853 +0.35(+3.31%)
Jun 01, 2020 10.91 11.43 10.54 10.56 158,682 -0.46(-4.17%)
May 29, 2020 10.97 11.28 10.52 11.02 277,600 -0.09(-0.81%)
May 28, 2020 11.11 11.42 10.65 11.11 283,786 +0.19(+1.74%)
May 27, 2020 10.07 11.16 9.870 10.92 286,191 +0.96(+9.69%)
May 26, 2020 9.880 10.06 9.500 9.955 360,560 +0.71(+7.74%)
May 22, 2020 9.290 9.385 8.920 9.240 143,300 -0.09(-0.96%)
May 21, 2020 9.120 9.820 9.070 9.330 220,329 +0.31(+3.44%)
May 20, 2020 8.280 9.200 8.220 9.020 356,074 +0.96(+11.91%)
May 19, 2020 8.740 8.905 7.970 8.060 252,444 -0.78(-8.82%)
May 18, 2020 8.430 9.150 8.200 8.840 745,508 +0.89(+11.19%)
May 15, 2020 7.880 8.140 7.810 7.950 248,500 -0.03(-0.38%)
May 14, 2020 8.400 8.525 7.870 7.980 303,509 -0.60(-6.99%)
May 13, 2020 8.910 8.990 8.440 8.580 186,660 -0.45(-4.98%)
May 12, 2020 8.900 9.520 8.830 9.030 383,877 +0.12(+1.35%)
May 11, 2020 9.530 9.570 8.880 8.910 185,271 -0.71(-7.38%)
May 08, 2020 9.320 9.930 9.200 9.620 193,500 +0.44(+4.79%)
May 07, 2020 8.860 9.480 8.560 9.180 153,069 +0.21(+2.34%)
May 06, 2020 9.530 9.950 8.960 8.970 168,815 -0.46(-4.88%)
May 05, 2020 10.24 10.49 9.370 9.430 151,545 -0.52(-5.23%)
May 04, 2020 9.550 10.24 9.420 9.950 113,244 +0.24(+2.47%)
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.