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 (%)
Nov 30, 2009 8.650 8.650 8.450 8.560 236,614 -0.08(-0.93%)
Nov 27, 2009 8.750 8.960 8.640 8.640 72,654 -0.47(-5.16%)
Nov 25, 2009 9.280 9.360 8.980 9.110 107,478 -0.16(-1.73%)
Nov 24, 2009 9.300 9.330 9.210 9.270 146,994 -0.05(-0.54%)
Nov 23, 2009 9.110 9.480 9.110 9.320 171,814 +0.33(+3.67%)
Nov 20, 2009 8.950 9.200 8.860 8.990 96,379 -0.06(-0.66%)
Nov 19, 2009 9.190 9.240 9.010 9.050 182,731 -0.19(-2.06%)
Nov 18, 2009 9.410 9.570 9.050 9.240 99,962 -0.20(-2.12%)
Nov 17, 2009 9.430 9.510 9.220 9.440 108,158 -0.07(-0.74%)
Nov 16, 2009 9.540 9.700 9.390 9.510 203,091 +0.08(+0.85%)
Nov 13, 2009 9.120 9.430 8.950 9.430 144,676 +0.33(+3.63%)
Nov 12, 2009 9.530 9.530 9.070 9.100 83,299 -0.48(-5.01%)
Nov 11, 2009 9.400 9.590 9.330 9.580 104,523 +0.31(+3.34%)
Nov 10, 2009 9.520 9.560 9.050 9.270 338,202 -0.34(-3.54%)
Nov 09, 2009 9.610 9.750 9.480 9.610 112,828 +0.13(+1.37%)
Nov 06, 2009 9.320 9.520 9.220 9.480 100,348 +0.00(+0.00%)
Nov 05, 2009 9.150 9.560 9.150 9.480 202,491 +0.29(+3.16%)
Nov 04, 2009 9.610 9.680 9.170 9.190 233,914 -0.29(-3.06%)
Nov 03, 2009 8.500 9.800 8.260 9.480 558,323 +0.70(+7.97%)
Nov 02, 2009 8.990 9.100 8.600 8.780 223,459 -0.09(-1.01%)
Oct 30, 2009 9.170 9.240 8.660 8.870 216,114 -0.41(-4.42%)
Oct 29, 2009 9.040 9.300 9.040 9.280 94,021 +0.37(+4.15%)
Oct 28, 2009 9.320 9.450 8.880 8.910 191,112 -0.40(-4.30%)
Oct 27, 2009 9.430 9.690 9.270 9.310 203,318 -0.11(-1.17%)
Oct 26, 2009 9.570 9.960 9.400 9.420 176,798 -0.14(-1.46%)
Oct 23, 2009 9.560 9.850 9.500 9.560 274,714 -0.07(-0.73%)
Oct 22, 2009 9.670 9.780 9.581 9.630 297,245 -0.03(-0.31%)
Oct 21, 2009 9.910 9.960 9.640 9.660 303,874 -0.31(-3.11%)
Oct 20, 2009 10.21 10.33 9.880 9.970 158,897 -0.26(-2.54%)
Oct 19, 2009 10.16 10.28 10.03 10.23 138,033 +0.15(+1.49%)
Oct 16, 2009 10.44 10.50 10.06 10.08 185,709 -0.43(-4.09%)
Oct 15, 2009 10.34 10.51 10.26 10.51 148,846 +0.11(+1.06%)
Oct 14, 2009 10.38 10.48 10.31 10.40 210,858 +0.19(+1.86%)
Oct 13, 2009 10.17 10.33 9.960 10.21 183,657 +0.04(+0.39%)
Oct 12, 2009 10.25 10.31 10.16 10.17 141,378 -0.06(-0.59%)
Oct 09, 2009 10.17 10.41 10.04 10.23 198,669 +0.08(+0.79%)
Oct 08, 2009 10.26 10.48 10.11 10.15 256,852 -0.05(-0.49%)
Oct 07, 2009 10.10 10.26 10.03 10.20 190,603 +0.04(+0.39%)
Oct 06, 2009 10.24 10.37 10.09 10.16 235,101 +0.01(+0.10%)
Oct 05, 2009 10.26 10.42 10.06 10.15 248,385 -0.05(-0.49%)
Oct 02, 2009 10.24 10.37 10.13 10.20 251,353 -0.20(-1.92%)
Oct 01, 2009 10.83 10.94 10.40 10.40 190,690 -0.47(-4.32%)
Sep 30, 2009 11.10 11.24 10.67 10.87 215,212 -0.18(-1.63%)
Sep 29, 2009 11.00 11.20 10.90 11.05 194,771 +0.05(+0.45%)
Sep 28, 2009 10.84 11.05 10.62 11.00 149,965 +0.18(+1.66%)
Sep 25, 2009 10.84 10.88 10.66 10.82 103,323 -0.03(-0.28%)
Sep 24, 2009 11.00 11.11 10.55 10.85 147,558 -0.15(-1.36%)
Sep 23, 2009 11.11 11.24 10.97 11.00 296,485 -0.11(-0.99%)
Sep 22, 2009 11.16 11.27 10.86 11.11 356,719 +0.09(+0.82%)
Sep 21, 2009 10.97 11.29 10.96 11.02 80,595 -0.05(-0.45%)
Sep 18, 2009 10.75 11.09 10.75 11.07 391,037 +0.35(+3.26%)
Sep 17, 2009 10.98 11.20 10.47 10.72 469,785 -0.38(-3.42%)
Sep 16, 2009 11.39 11.53 11.07 11.10 291,920 -0.20(-1.77%)
Sep 15, 2009 10.75 11.38 10.54 11.30 359,775 +0.60(+5.61%)
Sep 14, 2009 10.53 10.87 10.38 10.70 172,197 +0.12(+1.13%)
Sep 11, 2009 10.50 10.75 10.31 10.58 223,326 +0.07(+0.67%)
Sep 10, 2009 10.64 10.81 10.15 10.51 237,983 -0.09(-0.85%)
Sep 09, 2009 10.52 10.74 10.40 10.60 309,251 +0.10(+0.95%)
Sep 08, 2009 10.54 10.56 10.22 10.50 137,084 +0.11(+1.06%)
Sep 04, 2009 10.36 11.04 10.02 10.39 154,725 -0.03(-0.29%)
Sep 03, 2009 10.67 10.67 10.20 10.42 94,463 -0.13(-1.23%)
Sep 02, 2009 10.39 10.78 10.35 10.55 92,959 +0.12(+1.15%)
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.