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 (%)
Jul 30, 2010 9.630 9.980 9.440 9.690 57,306 -0.15(-1.52%)
Jul 29, 2010 9.670 9.890 9.300 9.840 84,487 +0.25(+2.61%)
Jul 28, 2010 9.850 9.860 9.490 9.590 102,551 -0.26(-2.64%)
Jul 27, 2010 10.09 10.14 9.810 9.850 72,595 -0.12(-1.20%)
Jul 26, 2010 10.01 10.10 9.720 9.970 85,809 +0.03(+0.30%)
Jul 23, 2010 9.740 9.970 9.540 9.940 165,384 +0.17(+1.74%)
Jul 22, 2010 9.490 9.890 9.430 9.770 270,219 +0.50(+5.39%)
Jul 21, 2010 9.700 9.700 9.220 9.270 140,945 -0.34(-3.54%)
Jul 20, 2010 9.250 9.650 9.215 9.610 99,096 +0.18(+1.91%)
Jul 19, 2010 9.320 9.530 9.200 9.430 85,427 +0.17(+1.84%)
Jul 16, 2010 9.490 9.540 9.190 9.260 141,851 -0.35(-3.64%)
Jul 15, 2010 9.570 9.680 9.350 9.610 81,185 +0.02(+0.21%)
Jul 14, 2010 9.760 9.770 9.520 9.590 70,987 -0.24(-2.44%)
Jul 13, 2010 9.500 9.900 9.390 9.830 134,993 +0.52(+5.59%)
Jul 12, 2010 9.440 9.500 9.250 9.310 65,689 -0.19(-2.00%)
Jul 09, 2010 9.440 9.510 9.270 9.500 74,837 +0.01(+0.11%)
Jul 08, 2010 9.460 9.500 9.200 9.490 150,908 +0.10(+1.06%)
Jul 07, 2010 9.220 9.430 9.075 9.390 152,783 +0.24(+2.62%)
Jul 06, 2010 9.730 9.730 9.080 9.150 164,084 -0.39(-4.09%)
Jul 02, 2010 9.310 9.650 9.160 9.540 231,832 +0.29(+3.14%)
Jul 01, 2010 9.290 9.650 9.080 9.250 275,386 -0.06(-0.64%)
Jun 30, 2010 9.270 9.600 9.250 9.310 160,859 +0.07(+0.76%)
Jun 29, 2010 9.450 9.460 9.160 9.240 126,026 -0.76(-7.60%)
Jun 25, 2010 9.440 10.00 9.410 10.00 601,894 +0.62(+6.61%)
Jun 24, 2010 9.740 9.740 9.360 9.380 122,227 -0.47(-4.77%)
Jun 23, 2010 10.09 10.09 9.600 9.850 134,601 -0.23(-2.28%)
Jun 22, 2010 10.43 10.65 10.05 10.08 94,863 -0.31(-2.98%)
Jun 21, 2010 10.40 10.63 10.26 10.39 152,681 +0.17(+1.66%)
Jun 18, 2010 10.11 10.34 9.900 10.22 312,690 +0.18(+1.79%)
Jun 17, 2010 10.21 10.34 9.760 10.04 183,135 -0.07(-0.69%)
Jun 16, 2010 10.14 10.27 9.880 10.11 85,064 -0.18(-1.75%)
Jun 15, 2010 10.16 10.34 9.990 10.29 113,567 +0.24(+2.39%)
Jun 14, 2010 9.970 10.22 9.870 10.05 143,227 +0.24(+2.45%)
Jun 11, 2010 9.500 9.890 9.500 9.810 133,183 +0.17(+1.76%)
Jun 10, 2010 9.040 9.710 9.040 9.640 237,459 +0.87(+9.92%)
Jun 09, 2010 8.720 9.050 8.680 8.770 122,104 +0.19(+2.21%)
Jun 08, 2010 8.900 8.960 8.510 8.580 313,537 -0.28(-3.16%)
Jun 07, 2010 9.370 9.430 8.750 8.860 248,511 -0.43(-4.63%)
Jun 04, 2010 9.630 9.950 9.180 9.290 220,853 -0.65(-6.54%)
Jun 03, 2010 10.01 10.09 9.720 9.940 126,855 +0.02(+0.20%)
Jun 02, 2010 9.380 9.960 9.310 9.920 228,246 +0.63(+6.78%)
Jun 01, 2010 9.650 9.880 9.260 9.290 256,865 -0.55(-5.59%)
May 28, 2010 10.31 10.21 9.670 9.840 293,070 -0.47(-4.56%)
May 27, 2010 10.04 10.32 9.730 10.31 147,450 +0.55(+5.64%)
May 26, 2010 10.03 10.24 9.675 9.760 185,842 -0.19(-1.91%)
May 25, 2010 9.750 9.950 9.570 9.950 167,408 -0.04(-0.40%)
May 24, 2010 10.44 10.62 9.970 9.990 218,256 -0.49(-4.68%)
May 21, 2010 9.980 10.54 9.850 10.48 320,061 +0.34(+3.38%)
May 20, 2010 10.05 10.58 10.04 10.14 209,231 -0.68(-6.31%)
May 19, 2010 10.79 10.96 10.60 10.82 152,946 +0.03(+0.28%)
May 18, 2010 11.33 11.42 10.63 10.79 217,447 -0.41(-3.66%)
May 17, 2010 11.39 11.39 10.90 11.20 305,903 -0.07(-0.62%)
May 14, 2010 11.65 11.65 11.04 11.27 177,444 -0.45(-3.84%)
May 13, 2010 11.98 12.20 11.55 11.72 185,149 -0.66(-5.33%)
May 12, 2010 12.12 12.54 11.71 12.38 181,749 +0.24(+1.98%)
May 11, 2010 11.90 12.37 11.50 12.14 155,249 +0.10(+0.83%)
May 10, 2010 11.82 12.09 11.08 12.04 316,091 +1.38(+12.95%)
May 07, 2010 10.79 11.24 10.18 10.66 404,875 -0.11(-1.02%)
May 06, 2010 10.87 11.13 10.29 10.77 317,108 -0.21(-1.91%)
May 05, 2010 10.99 11.17 10.59 10.98 141,277 -0.03(-0.27%)
May 04, 2010 11.06 11.17 10.79 11.01 163,744 -0.20(-1.78%)
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.