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 (%)
Aug 31, 2005 6.170 7.750 6.170 7.540 2,610,092 +1.37(+22.20%)
Aug 30, 2005 6.350 6.360 6.000 6.170 229,871 -0.13(-2.06%)
Aug 29, 2005 6.150 6.690 5.950 6.300 596,937 +0.45(+7.69%)
Aug 26, 2005 5.920 5.920 5.580 5.850 78,050 -0.04(-0.68%)
Aug 25, 2005 5.650 5.920 5.650 5.890 67,557 +0.27(+4.80%)
Aug 24, 2005 5.760 5.910 5.600 5.620 115,622 -0.15(-2.60%)
Aug 23, 2005 5.830 5.994 5.680 5.770 83,985 +0.00(+0.00%)
Aug 22, 2005 5.600 5.800 5.590 5.770 58,048 +0.09(+1.58%)
Aug 19, 2005 5.460 5.800 5.440 5.680 138,515 +0.31(+5.77%)
Aug 18, 2005 5.480 5.520 5.350 5.370 103,483 -0.12(-2.19%)
Aug 17, 2005 5.510 5.650 5.470 5.490 90,487 -0.15(-2.66%)
Aug 16, 2005 6.020 6.020 5.510 5.640 186,815 -0.34(-5.69%)
Aug 15, 2005 5.750 6.460 5.750 5.980 612,689 +0.37(+6.60%)
Aug 12, 2005 5.480 5.700 5.400 5.610 171,667 +0.21(+3.89%)
Aug 11, 2005 5.330 5.450 5.300 5.400 246,909 +0.04(+0.75%)
Aug 10, 2005 5.360 5.440 5.300 5.360 108,368 -0.01(-0.19%)
Aug 09, 2005 5.560 5.600 5.100 5.370 374,480 -0.23(-4.11%)
Aug 08, 2005 5.650 5.650 5.570 5.600 79,866 -0.05(-0.88%)
Aug 05, 2005 5.710 5.800 5.650 5.650 92,816 -0.16(-2.75%)
Aug 04, 2005 5.900 5.950 5.710 5.810 138,092 +0.01(+0.17%)
Aug 03, 2005 5.900 5.900 5.700 5.800 120,201 +0.02(+0.35%)
Aug 02, 2005 5.900 5.900 5.734 5.780 143,921 -0.08(-1.37%)
Aug 01, 2005 5.980 6.070 5.790 5.860 154,224 +0.03(+0.43%)
Jul 29, 2005 5.830 5.890 5.710 5.835 224,120 +0.04(+0.78%)
Jul 28, 2005 5.620 5.800 5.620 5.790 172,547 +0.16(+2.84%)
Jul 27, 2005 5.520 5.690 5.470 5.630 126,634 +0.11(+1.99%)
Jul 26, 2005 5.670 5.990 5.440 5.520 361,985 -0.14(-2.47%)
Jul 25, 2005 5.700 5.700 5.600 5.660 194,716 +0.03(+0.53%)
Jul 22, 2005 5.630 5.710 5.550 5.630 210,061 +0.03(+0.54%)
Jul 21, 2005 5.490 5.660 5.300 5.600 226,988 +0.11(+2.00%)
Jul 20, 2005 5.380 5.490 5.360 5.490 256,455 +0.10(+1.86%)
Jul 19, 2005 5.400 5.400 5.280 5.390 183,166 -0.01(-0.19%)
Jul 18, 2005 5.310 5.440 5.290 5.400 182,067 +0.09(+1.69%)
Jul 15, 2005 5.250 5.326 5.190 5.310 117,531 +0.07(+1.34%)
Jul 14, 2005 5.490 5.570 5.060 5.240 167,125 -0.07(-1.32%)
Jul 13, 2005 4.890 5.440 4.820 5.310 455,842 +0.41(+8.37%)
Jul 12, 2005 4.970 4.970 4.700 4.900 196,420 -0.05(-1.01%)
Jul 11, 2005 5.040 5.050 4.880 4.950 159,802 -0.06(-1.20%)
Jul 08, 2005 4.900 5.070 4.840 5.010 231,115 +0.14(+2.87%)
Jul 07, 2005 4.870 4.870 4.660 4.870 155,488 -0.02(-0.41%)
Jul 06, 2005 4.830 5.050 4.700 4.890 758,150 +0.11(+2.30%)
Jul 05, 2005 4.820 4.890 4.730 4.780 164,300 +0.10(+2.14%)
Jul 01, 2005 4.670 4.740 4.590 4.680 94,200 +0.10(+2.18%)
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%)
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.