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

Matrix Service Company (NQ: MTRX )

11.53 -0.24 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 31, 2002 3.790 4.000 3.790 4.000 85,400 +0.23(+6.10%)
Oct 30, 2002 4.000 4.000 3.750 3.770 24,800 -0.06(-1.44%)
Oct 29, 2002 3.800 3.825 3.750 3.825 19,400 -0.02(-0.65%)
Oct 28, 2002 3.994 3.994 3.850 3.850 15,800 -0.01(-0.26%)
Oct 25, 2002 4.000 4.000 3.860 3.860 15,400 -0.14(-3.50%)
Oct 24, 2002 3.700 4.195 3.510 4.000 144,200 +0.30(+8.11%)
Oct 23, 2002 3.700 3.725 3.700 3.700 6,600 +0.00(+0.00%)
Oct 22, 2002 3.715 3.715 3.700 3.700 4,200 -0.02(-0.67%)
Oct 21, 2002 3.750 3.750 3.725 3.725 2,200 +0.02(+0.54%)
Oct 18, 2002 3.750 3.750 3.686 3.705 13,200 -0.06(-1.58%)
Oct 17, 2002 3.800 3.800 3.760 3.765 26,000 -0.03(-0.80%)
Oct 16, 2002 3.809 3.825 3.751 3.795 6,400 -0.01(-0.14%)
Oct 15, 2002 3.800 3.830 3.800 3.800 7,600 +0.00(+0.01%)
Oct 14, 2002 3.850 3.855 3.675 3.800 26,600 -0.05(-1.41%)
Oct 11, 2002 3.693 3.875 3.580 3.854 37,600 +0.20(+5.60%)
Oct 10, 2002 3.495 3.650 3.495 3.650 86,800 +0.40(+12.31%)
Oct 09, 2002 3.300 3.369 3.250 3.250 17,200 -0.05(-1.52%)
Oct 08, 2002 3.410 3.410 3.125 3.300 44,000 -0.12(-3.65%)
Oct 07, 2002 3.645 3.645 3.425 3.425 3,600 -0.20(-5.42%)
Oct 04, 2002 3.621 3.621 3.621 3.621 200 -0.03(-0.79%)
Oct 03, 2002 3.650 3.675 3.650 3.650 4,800 +0.02(+0.69%)
Oct 02, 2002 3.575 3.730 3.575 3.625 68,800 +0.12(+3.42%)
Oct 01, 2002 3.499 3.665 3.450 3.505 20,000 +0.00(+0.14%)
Sep 30, 2002 3.380 3.570 3.375 3.500 11,400 +0.10(+2.94%)
Sep 27, 2002 3.455 3.455 3.375 3.400 50,800 -0.08(-2.30%)
Sep 26, 2002 3.630 3.630 3.480 3.480 22,360 -0.15(-4.00%)
Sep 25, 2002 3.525 3.625 3.464 3.625 50,400 +0.12(+3.28%)
Sep 24, 2002 3.570 3.570 3.505 3.510 43,400 -0.09(-2.50%)
Sep 23, 2002 3.655 3.675 3.505 3.600 70,200 -0.07(-2.04%)
Sep 20, 2002 3.686 3.720 3.675 3.675 14,600 +0.00(+0.00%)
Sep 19, 2002 3.805 3.805 3.670 3.675 43,400 -0.12(-3.03%)
Sep 18, 2002 3.806 3.810 3.775 3.790 12,400 -0.02(-0.66%)
Sep 17, 2002 3.815 3.870 3.815 3.815 7,600 -0.04(-1.17%)
Sep 16, 2002 3.811 3.860 3.810 3.860 6,400 -0.04(-1.03%)
Sep 13, 2002 3.924 3.924 3.825 3.900 9,200 +0.02(+0.65%)
Sep 12, 2002 3.930 3.930 3.800 3.875 13,600 -0.12(-3.00%)
Sep 11, 2002 3.995 3.995 3.995 3.995 0 +0.00(+0.00%)
Sep 10, 2002 3.760 3.995 3.760 3.995 40,800 +0.25(+6.53%)
Sep 09, 2002 3.750 3.750 3.750 3.750 1,120,000 -0.04(-1.06%)
Sep 06, 2002 3.745 3.790 3.725 3.790 112,400 +0.08(+2.02%)
Sep 05, 2002 3.640 3.875 3.625 3.715 100,800 -0.17(-4.25%)
Sep 04, 2002 3.962 3.962 3.880 3.880 1,800 -0.12(-3.00%)
Sep 03, 2002 4.000 4.000 3.975 4.000 34,600 -0.03(-0.86%)
Aug 30, 2002 4.035 4.035 3.980 4.035 500,000 -0.02(-0.38%)
Aug 29, 2002 4.030 4.125 4.030 4.050 95,600 +0.01(+0.37%)
Aug 28, 2002 4.144 4.145 4.005 4.035 16,800 -0.02(-0.49%)
Aug 27, 2002 4.070 4.150 4.055 4.055 18,000 -0.02(-0.37%)
Aug 26, 2002 3.995 4.165 3.995 4.070 20,000 -0.02(-0.44%)
Aug 23, 2002 4.150 4.175 3.850 4.088 62,200 -0.08(-1.85%)
Aug 22, 2002 4.150 4.175 4.150 4.165 27,000 -0.04(-0.83%)
Aug 21, 2002 4.250 4.250 4.175 4.200 31,600 -0.05(-1.18%)
Aug 20, 2002 4.250 4.300 4.250 4.250 43,200 +0.12(+3.03%)
Aug 16, 2002 3.760 4.225 3.760 4.125 53,200 +0.38(+10.15%)
Aug 15, 2002 3.630 3.775 3.560 3.745 94,400 +0.25(+7.15%)
Aug 14, 2002 3.500 3.505 3.450 3.495 54,800 -0.00(-0.14%)
Aug 13, 2002 3.495 3.550 3.460 3.500 31,400 +0.00(+0.00%)
Aug 12, 2002 3.550 3.550 3.500 3.500 40,200 +0.20(+6.06%)
Aug 07, 2002 3.330 3.330 3.255 3.300 200,000 -0.08(-2.22%)
Aug 06, 2002 3.382 3.530 3.350 3.375 5,400 -0.02(-0.72%)
Aug 05, 2002 3.695 3.695 3.375 3.400 15,600 -0.28(-7.50%)
Aug 02, 2002 3.460 3.675 3.450 3.675 35,000 +0.28(+8.41%)
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.