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 (%)
Feb 28, 2002 3.751 3.875 3.750 3.750 27,800 -0.08(-2.19%)
Feb 27, 2002 3.751 3.875 3.750 3.834 52,000 +0.08(+2.24%)
Feb 26, 2002 3.710 3.875 3.710 3.750 91,000 +0.02(+0.67%)
Feb 25, 2002 3.660 3.824 3.660 3.725 33,600 +0.05(+1.36%)
Feb 22, 2002 3.675 3.676 3.675 3.675 2,800 -0.08(-2.00%)
Feb 21, 2002 3.800 3.800 3.700 3.750 30,000 -0.02(-0.66%)
Feb 20, 2002 3.845 3.845 3.700 3.775 101,600 -0.04(-1.18%)
Feb 19, 2002 3.701 3.820 3.700 3.820 40,400 +0.02(+0.53%)
Feb 18, 2002 3.790 3.820 3.700 3.800 53,200 +0.00(+0.00%)
Feb 15, 2002 3.790 3.820 3.700 3.800 53,200 +0.05(+1.33%)
Feb 14, 2002 3.750 3.795 3.750 3.750 1,200 +0.00(+0.00%)
Feb 13, 2002 3.701 3.820 3.700 3.750 10,800 +0.05(+1.33%)
Feb 12, 2002 3.650 3.750 3.650 3.701 40,200 -0.04(-1.18%)
Feb 11, 2002 3.700 3.745 3.650 3.745 24,400 +0.05(+1.38%)
Feb 08, 2002 3.625 3.694 3.600 3.694 5,800 -0.00(-0.03%)
Feb 07, 2002 3.626 3.695 3.600 3.695 4,800 +0.07(+1.93%)
Feb 06, 2002 3.745 3.745 3.625 3.625 301,200 -0.02(-0.68%)
Feb 05, 2002 3.645 3.730 3.596 3.650 12,200 +0.00(+0.00%)
Feb 04, 2002 3.970 3.970 3.650 3.650 33,800 -0.25(-6.41%)
Feb 01, 2002 3.975 4.125 3.900 3.900 31,200 -0.05(-1.27%)
Jan 31, 2002 3.995 3.995 3.935 3.950 30,400 +0.03(+0.64%)
Jan 30, 2002 3.870 3.995 3.800 3.925 202,000 +0.15(+3.97%)
Jan 29, 2002 3.730 3.875 3.730 3.775 77,800 +0.03(+0.81%)
Jan 28, 2002 3.800 3.800 3.680 3.745 24,800 -0.07(-1.72%)
Jan 25, 2002 3.800 3.825 3.780 3.810 40,400 -0.02(-0.39%)
Jan 24, 2002 3.850 3.875 3.800 3.825 32,800 -0.02(-0.65%)
Jan 23, 2002 3.825 3.920 3.785 3.850 23,800 +0.02(+0.64%)
Jan 22, 2002 3.812 3.995 3.780 3.826 68,600 +0.01(+0.15%)
Jan 21, 2002 3.650 3.820 3.600 3.820 19,000 +0.00(+0.00%)
Jan 18, 2002 3.650 3.820 3.600 3.820 19,000 +0.17(+4.66%)
Jan 17, 2002 3.710 3.730 3.650 3.650 14,800 -0.06(-1.62%)
Jan 16, 2002 3.775 3.825 3.590 3.710 57,600 -0.11(-2.87%)
Jan 15, 2002 3.825 3.850 3.705 3.820 60,400 -0.00(-0.01%)
Jan 14, 2002 4.000 4.070 3.705 3.820 142,800 -0.18(-4.50%)
Jan 11, 2002 4.130 4.250 3.950 4.000 521,600 +0.62(+18.49%)
Jan 10, 2002 3.410 3.417 3.376 3.376 11,400 +0.03(+0.77%)
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.