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 (%)
Nov 30, 2005 9.090 9.600 8.740 9.310 672,553 +0.34(+3.79%)
Nov 29, 2005 8.880 9.050 8.700 8.970 167,681 +0.12(+1.36%)
Nov 28, 2005 8.940 8.990 8.630 8.850 106,228 -0.07(-0.78%)
Nov 25, 2005 8.850 9.030 8.790 8.920 49,577 -0.02(-0.22%)
Nov 23, 2005 8.730 9.000 8.650 8.940 213,292 +0.19(+2.17%)
Nov 22, 2005 8.900 8.950 8.550 8.750 97,049 +0.02(+0.23%)
Nov 21, 2005 8.680 8.970 8.520 8.730 231,883 -0.04(-0.46%)
Nov 18, 2005 8.270 9.140 8.270 8.770 252,882 +0.54(+6.56%)
Nov 17, 2005 7.980 8.260 7.750 8.230 225,027 +0.25(+3.13%)
Nov 16, 2005 8.020 8.030 7.580 7.980 317,547 -0.03(-0.37%)
Nov 15, 2005 8.360 8.490 7.850 8.010 302,499 -0.41(-4.87%)
Nov 14, 2005 8.630 8.800 7.940 8.420 346,383 -0.24(-2.77%)
Nov 11, 2005 8.610 8.740 7.661 8.660 662,015 +0.02(+0.23%)
Nov 10, 2005 9.030 9.030 8.340 8.640 492,561 -0.39(-4.32%)
Nov 09, 2005 9.060 9.180 8.800 9.030 217,442 +0.00(+0.00%)
Nov 08, 2005 8.960 9.220 8.750 9.030 222,500 -0.05(-0.55%)
Nov 07, 2005 9.330 9.350 8.690 9.080 532,945 -0.16(-1.73%)
Nov 04, 2005 9.480 9.540 9.100 9.240 94,149 -0.24(-2.53%)
Nov 03, 2005 9.280 9.610 9.200 9.480 148,577 +0.21(+2.32%)
Nov 02, 2005 9.420 9.420 9.200 9.265 171,575 -0.17(-1.85%)
Nov 01, 2005 9.830 9.864 9.110 9.440 224,534 -0.39(-3.97%)
Oct 31, 2005 9.460 9.860 9.460 9.830 406,383 +0.38(+4.02%)
Oct 28, 2005 9.400 9.640 8.870 9.450 197,960 -0.02(-0.21%)
Oct 27, 2005 9.950 9.950 9.260 9.470 402,965 -0.33(-3.37%)
Oct 26, 2005 9.540 9.970 9.520 9.800 283,188 +0.26(+2.73%)
Oct 25, 2005 9.200 9.650 9.030 9.540 303,113 +0.34(+3.70%)
Oct 24, 2005 8.970 9.200 8.900 9.200 117,123 +0.27(+3.02%)
Oct 21, 2005 8.960 9.000 8.710 8.930 176,208 -0.04(-0.45%)
Oct 20, 2005 9.240 9.285 8.570 8.970 222,435 -0.28(-3.03%)
Oct 19, 2005 9.220 9.360 8.800 9.250 181,772 +0.03(+0.33%)
Oct 18, 2005 9.430 9.430 8.900 9.220 240,901 -0.19(-2.02%)
Oct 17, 2005 8.500 9.570 8.500 9.410 512,283 +0.61(+6.93%)
Oct 14, 2005 8.760 8.820 7.920 8.800 297,360 +0.24(+2.80%)
Oct 13, 2005 8.240 8.800 8.220 8.560 298,398 +0.26(+3.13%)
Oct 12, 2005 9.010 9.010 7.820 8.300 638,591 -0.71(-7.88%)
Oct 11, 2005 9.390 9.390 8.760 9.010 625,807 -0.14(-1.53%)
Oct 10, 2005 9.000 9.400 8.840 9.150 1,232,606 +0.25(+2.81%)
Oct 07, 2005 8.280 9.640 8.170 8.900 1,205,486 +0.64(+7.75%)
Oct 06, 2005 8.320 9.070 8.250 8.260 1,460,560 +0.38(+4.82%)
Oct 05, 2005 8.150 8.180 7.750 7.880 263,108 -0.26(-3.19%)
Oct 04, 2005 8.060 8.140 7.540 8.140 280,912 +0.03(+0.37%)
Oct 03, 2005 8.050 8.130 7.759 8.110 359,022 +0.06(+0.75%)
Sep 30, 2005 7.900 8.140 7.700 8.050 219,223 +0.11(+1.39%)
Sep 29, 2005 7.770 8.080 7.680 7.940 171,788 +0.15(+1.93%)
Sep 28, 2005 7.850 7.931 7.550 7.790 123,006 -0.01(-0.13%)
Sep 27, 2005 7.560 8.040 7.500 7.800 197,634 +0.20(+2.63%)
Sep 26, 2005 7.850 7.856 7.380 7.600 132,185 -0.17(-2.19%)
Sep 23, 2005 7.770 8.000 7.420 7.770 206,201 +0.02(+0.26%)
Sep 22, 2005 7.750 8.340 7.630 7.750 753,452 -0.35(-4.32%)
Sep 21, 2005 7.390 8.160 7.390 8.100 974,967 +0.69(+9.31%)
Sep 20, 2005 7.350 7.450 7.250 7.410 196,992 +0.11(+1.51%)
Sep 19, 2005 7.130 7.390 7.110 7.300 221,358 +0.15(+2.10%)
Sep 16, 2005 7.160 7.320 7.150 7.150 162,982 -0.12(-1.65%)
Sep 15, 2005 7.270 7.300 7.020 7.270 165,741 -0.03(-0.41%)
Sep 14, 2005 7.270 7.680 7.080 7.300 556,600 +0.13(+1.81%)
Sep 13, 2005 7.070 7.239 6.670 7.170 374,488 +0.24(+3.46%)
Sep 12, 2005 7.220 7.390 6.930 6.930 307,447 -0.29(-4.02%)
Sep 09, 2005 7.050 7.400 6.950 7.220 351,466 +0.17(+2.41%)
Sep 08, 2005 7.000 7.200 6.850 7.050 203,805 +0.03(+0.43%)
Sep 07, 2005 7.250 7.440 7.000 7.020 315,427 -0.15(-2.09%)
Sep 06, 2005 7.430 7.550 7.140 7.170 351,773 -0.24(-3.24%)
Sep 02, 2005 7.210 7.430 6.740 7.410 404,899 +0.20(+2.77%)
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.