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 (%)
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%)
Feb 02, 2009 5.170 5.293 5.030 5.100 337,178 -0.19(-3.59%)
Jan 30, 2009 5.230 5.450 5.020 5.290 830,534 +0.18(+3.52%)
Jan 29, 2009 5.620 5.620 5.000 5.110 574,038 -0.58(-10.19%)
Jan 28, 2009 5.700 5.860 5.640 5.690 448,330 +0.15(+2.71%)
Jan 27, 2009 5.640 5.800 5.480 5.540 387,071 -0.05(-0.89%)
Jan 26, 2009 5.390 5.860 5.340 5.590 313,901 +0.25(+4.68%)
Jan 23, 2009 5.420 5.530 5.260 5.340 441,360 -0.25(-4.47%)
Jan 22, 2009 5.700 5.950 5.540 5.590 207,774 -0.29(-4.93%)
Jan 21, 2009 5.950 5.960 5.530 5.880 360,087 +0.16(+2.80%)
Jan 20, 2009 5.940 6.050 5.620 5.720 368,655 -0.28(-4.67%)
Jan 16, 2009 6.240 6.360 5.850 6.000 469,301 -0.17(-2.76%)
Jan 15, 2009 6.240 6.420 5.870 6.170 454,210 -0.07(-1.12%)
Jan 14, 2009 6.750 6.810 6.180 6.240 374,774 -0.57(-8.37%)
Jan 13, 2009 7.020 7.180 6.690 6.810 288,440 -0.27(-3.81%)
Jan 12, 2009 7.760 7.810 6.900 7.080 459,862 -0.76(-9.69%)
Jan 09, 2009 8.220 8.410 7.830 7.840 223,501 -0.42(-5.08%)
Jan 08, 2009 8.420 8.477 7.640 8.260 354,316 -0.43(-4.95%)
Jan 07, 2009 8.440 8.775 8.120 8.690 354,224 +0.09(+1.05%)
Jan 06, 2009 8.780 9.030 8.390 8.600 383,437 -0.31(-3.48%)
Jan 05, 2009 8.380 9.382 8.380 8.910 347,780 +0.56(+6.71%)
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.