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 (%)
Feb 28, 2006 11.12 11.18 10.61 11.07 159,415 -0.05(-0.45%)
Feb 27, 2006 11.43 11.43 10.99 11.12 126,970 -0.16(-1.42%)
Feb 24, 2006 10.71 11.47 10.70 11.28 477,945 +0.51(+4.74%)
Feb 23, 2006 10.73 10.84 10.67 10.77 30,962 -0.02(-0.19%)
Feb 22, 2006 10.73 10.82 10.52 10.79 150,054 -0.04(-0.37%)
Feb 21, 2006 10.87 10.90 10.65 10.83 122,251 +0.04(+0.37%)
Feb 17, 2006 10.53 10.86 10.30 10.79 249,441 +0.33(+3.15%)
Feb 16, 2006 10.20 10.63 10.16 10.46 267,100 +0.34(+3.36%)
Feb 15, 2006 10.12 10.19 9.830 10.12 121,348 +0.00(+0.00%)
Feb 14, 2006 10.10 10.16 9.820 10.12 116,674 +0.06(+0.60%)
Feb 13, 2006 10.20 10.30 9.900 10.06 94,252 -0.21(-2.04%)
Feb 10, 2006 10.29 10.39 10.04 10.27 139,305 -0.03(-0.29%)
Feb 09, 2006 10.37 10.51 10.23 10.30 227,040 -0.06(-0.58%)
Feb 08, 2006 10.19 10.42 9.950 10.36 151,008 +0.18(+1.77%)
Feb 07, 2006 10.01 10.41 9.900 10.18 715,279 +0.15(+1.50%)
Feb 06, 2006 9.970 10.10 9.900 10.03 161,589 +0.11(+1.11%)
Feb 03, 2006 10.20 10.20 9.590 9.920 282,241 -0.28(-2.75%)
Feb 02, 2006 10.41 10.42 10.01 10.20 212,485 -0.21(-2.02%)
Feb 01, 2006 10.69 10.74 10.10 10.41 186,534 -0.28(-2.62%)
Jan 31, 2006 10.46 10.75 10.43 10.69 220,569 +0.26(+2.49%)
Jan 30, 2006 10.67 10.80 10.28 10.43 438,349 -0.23(-2.16%)
Jan 27, 2006 10.80 10.82 10.53 10.66 144,862 -0.10(-0.93%)
Jan 26, 2006 10.49 10.78 10.35 10.76 651,772 +0.26(+2.48%)
Jan 25, 2006 10.62 10.67 10.26 10.50 250,646 +0.00(+0.00%)
Jan 24, 2006 9.970 10.70 9.750 10.50 1,012,785 +0.58(+5.85%)
Jan 23, 2006 9.750 10.01 9.740 9.920 154,258 +0.11(+1.12%)
Jan 20, 2006 9.810 9.880 9.570 9.810 127,332 +0.01(+0.10%)
Jan 19, 2006 9.770 9.930 9.620 9.800 159,643 +0.06(+0.62%)
Jan 18, 2006 9.880 9.910 9.650 9.740 195,527 -0.21(-2.11%)
Jan 17, 2006 10.01 10.01 9.810 9.950 164,815 -0.07(-0.70%)
Jan 13, 2006 10.06 10.06 9.830 10.02 145,730 -0.02(-0.20%)
Jan 12, 2006 10.00 10.06 9.950 10.04 192,500 +0.00(+0.00%)
Jan 11, 2006 10.05 10.05 9.800 10.04 161,977 +0.04(+0.40%)
Jan 10, 2006 9.740 10.00 9.740 10.00 190,726 +0.19(+1.94%)
Jan 09, 2006 9.820 10.04 9.750 9.810 374,102 -0.07(-0.71%)
Jan 06, 2006 9.950 10.05 9.760 9.880 757,190 -0.05(-0.50%)
Jan 05, 2006 10.37 10.60 9.120 9.930 1,266,275 +0.53(+5.64%)
Jan 04, 2006 9.290 9.580 9.220 9.400 288,956 +0.09(+0.97%)
Jan 03, 2006 9.890 9.890 9.060 9.310 258,539 -0.53(-5.39%)
Dec 30, 2005 9.660 9.870 9.570 9.840 262,057 +0.11(+1.13%)
Dec 29, 2005 9.590 9.830 9.370 9.730 270,330 +0.25(+2.64%)
Dec 28, 2005 9.260 9.650 9.000 9.480 382,300 +0.62(+7.00%)
Dec 27, 2005 9.190 9.200 8.760 8.860 111,100 -0.27(-2.96%)
Dec 23, 2005 9.170 9.190 8.950 9.130 120,597 -0.06(-0.65%)
Dec 22, 2005 9.280 9.280 8.990 9.190 118,546 -0.09(-0.97%)
Dec 21, 2005 9.000 9.290 8.900 9.280 164,512 +0.17(+1.87%)
Dec 20, 2005 8.830 9.140 8.730 9.110 135,005 +0.21(+2.36%)
Dec 19, 2005 9.170 9.170 8.750 8.900 261,214 -0.35(-3.78%)
Dec 16, 2005 9.180 9.250 8.960 9.250 97,598 +0.00(+0.00%)
Dec 15, 2005 9.290 9.290 8.860 9.250 110,829 +0.21(+2.32%)
Dec 14, 2005 9.360 9.360 9.010 9.040 102,668 -0.24(-2.59%)
Dec 13, 2005 9.090 9.420 8.870 9.280 125,701 +0.12(+1.31%)
Dec 12, 2005 9.280 9.280 8.920 9.160 294,944 -0.10(-1.08%)
Dec 09, 2005 9.370 9.370 9.200 9.260 51,495 +0.00(+0.00%)
Dec 08, 2005 9.230 9.360 8.790 9.260 176,307 -0.04(-0.43%)
Dec 07, 2005 9.390 9.410 9.060 9.300 132,769 +0.06(+0.65%)
Dec 06, 2005 9.650 9.650 9.080 9.240 227,162 -0.29(-3.04%)
Dec 05, 2005 9.350 9.770 9.340 9.530 252,427 +0.11(+1.17%)
Dec 02, 2005 9.050 9.850 8.820 9.420 542,767 +0.51(+5.72%)
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.