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 (%)
Apr 30, 2009 9.880 10.02 9.560 9.580 377,286 -0.24(-2.44%)
Apr 29, 2009 9.500 9.950 9.500 9.820 219,813 +0.41(+4.36%)
Apr 28, 2009 9.120 9.700 9.120 9.410 220,112 +0.20(+2.17%)
Apr 27, 2009 9.160 9.450 8.720 9.210 225,260 -0.15(-1.60%)
Apr 24, 2009 9.200 9.540 9.200 9.360 203,462 +0.26(+2.86%)
Apr 23, 2009 9.210 9.440 8.870 9.100 287,532 -0.03(-0.33%)
Apr 22, 2009 9.150 9.510 9.020 9.130 272,379 -0.01(-0.11%)
Apr 21, 2009 8.280 9.200 8.260 9.140 285,575 +0.82(+9.86%)
Apr 20, 2009 8.960 9.000 8.228 8.320 241,162 -0.77(-8.47%)
Apr 17, 2009 8.750 9.250 8.750 9.090 235,584 +0.39(+4.48%)
Apr 16, 2009 8.390 8.800 8.115 8.700 324,111 +0.44(+5.33%)
Apr 15, 2009 7.820 8.430 7.810 8.260 324,747 +0.35(+4.42%)
Apr 14, 2009 8.230 8.230 7.760 7.910 724,994 -0.48(-5.72%)
Apr 13, 2009 8.120 8.480 7.840 8.390 541,735 +0.12(+1.45%)
Apr 09, 2009 7.900 8.290 7.250 8.270 1,388,626 -0.29(-3.39%)
Apr 08, 2009 8.250 8.570 8.210 8.560 304,816 +0.33(+4.01%)
Apr 07, 2009 8.250 8.550 8.000 8.230 432,114 -0.16(-1.91%)
Apr 06, 2009 9.370 9.370 8.300 8.390 778,619 -1.36(-13.95%)
Apr 03, 2009 9.210 9.790 9.210 9.750 434,671 +0.60(+6.56%)
Apr 02, 2009 8.410 9.300 8.170 9.150 1,176,193 +0.97(+11.86%)
Apr 01, 2009 8.130 8.500 7.750 8.180 443,811 -0.04(-0.49%)
Mar 31, 2009 8.310 8.690 8.210 8.220 199,212 +0.05(+0.61%)
Mar 30, 2009 8.440 8.630 7.940 8.170 309,947 -0.76(-8.51%)
Mar 26, 2009 8.760 9.030 8.503 8.930 433,133 +0.19(+2.17%)
Mar 25, 2009 9.240 9.460 8.400 8.740 380,704 -0.09(-1.02%)
Mar 24, 2009 8.890 9.250 8.545 8.830 325,746 -0.21(-2.32%)
Mar 23, 2009 8.789 9.120 8.310 9.040 313,400 +0.90(+11.06%)
Mar 20, 2009 8.470 8.680 7.880 8.140 485,772 -0.24(-2.86%)
Mar 19, 2009 8.380 8.840 8.300 8.380 193,075 +0.17(+2.07%)
Mar 18, 2009 7.900 8.410 7.690 8.210 330,529 +0.24(+3.01%)
Mar 17, 2009 7.280 8.310 7.000 7.970 384,814 +0.76(+10.54%)
Mar 16, 2009 7.270 7.455 7.150 7.210 294,271 +0.01(+0.14%)
Mar 13, 2009 7.260 7.410 7.000 7.200 284,145 -0.05(-0.69%)
Mar 12, 2009 6.720 7.340 6.410 7.250 361,898 +0.52(+7.73%)
Mar 11, 2009 6.780 6.990 6.600 6.730 210,665 +0.03(+0.45%)
Mar 10, 2009 6.390 6.850 6.340 6.700 340,670 +0.42(+6.69%)
Mar 09, 2009 6.040 6.460 6.030 6.280 255,198 +0.17(+2.78%)
Mar 06, 2009 6.070 6.330 5.890 6.110 276,265 +0.10(+1.66%)
Mar 05, 2009 6.440 6.610 5.915 6.010 310,964 -0.59(-8.94%)
Mar 04, 2009 6.300 6.710 6.210 6.600 349,159 +0.20(+3.12%)
Mar 02, 2009 6.830 6.860 6.280 6.400 274,551 -0.56(-8.05%)
Feb 27, 2009 6.600 7.220 6.570 6.960 432,025 +0.22(+3.26%)
Feb 26, 2009 6.950 7.150 6.740 6.740 525,056 -0.13(-1.89%)
Feb 25, 2009 7.470 7.470 6.850 6.870 501,191 -0.56(-7.54%)
Feb 24, 2009 7.070 7.520 6.940 7.430 408,173 +0.40(+5.69%)
Feb 23, 2009 7.460 7.670 6.900 7.030 393,301 -0.27(-3.70%)
Feb 20, 2009 7.360 7.680 7.170 7.300 292,116 -0.23(-3.05%)
Feb 19, 2009 7.370 7.620 7.120 7.530 430,750 +0.24(+3.29%)
Feb 18, 2009 7.530 7.800 6.940 7.290 677,541 -0.11(-1.49%)
Feb 17, 2009 6.910 7.480 6.850 7.400 680,148 +0.28(+3.93%)
Feb 13, 2009 6.610 7.180 6.600 7.120 463,967 +0.50(+7.55%)
Feb 12, 2009 6.480 6.660 6.110 6.620 368,753 +0.52(+8.52%)
Feb 11, 2009 5.850 6.320 5.840 6.100 238,834 +0.31(+5.35%)
Feb 10, 2009 6.170 6.290 5.700 5.790 345,869 -0.41(-6.61%)
Feb 09, 2009 6.100 6.470 5.760 6.200 268,575 +0.08(+1.31%)
Feb 06, 2009 5.430 6.230 5.410 6.120 543,462 +0.68(+12.50%)
Feb 05, 2009 5.230 5.510 5.230 5.440 313,322 +0.17(+3.23%)
Feb 04, 2009 5.240 5.420 5.210 5.270 283,217 +0.03(+0.57%)
Feb 03, 2009 5.140 5.510 5.130 5.240 324,124 +0.14(+2.75%)
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.