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 (%)
Jan 29, 2010 10.47 10.86 10.09 10.09 207,288 -0.32(-3.07%)
Jan 28, 2010 10.66 10.66 9.990 10.41 201,940 -0.20(-1.89%)
Jan 27, 2010 10.35 10.66 10.35 10.61 176,699 +0.17(+1.63%)
Jan 26, 2010 10.45 10.75 10.12 10.44 136,469 -0.03(-0.29%)
Jan 25, 2010 10.62 10.73 10.26 10.47 84,546 -0.08(-0.76%)
Jan 22, 2010 10.94 10.94 10.46 10.55 116,906 -0.37(-3.39%)
Jan 21, 2010 11.10 11.15 10.90 10.92 222,420 -0.11(-1.00%)
Jan 20, 2010 11.09 11.09 10.91 11.03 151,952 -0.19(-1.69%)
Jan 19, 2010 11.02 11.33 10.98 11.22 139,538 +0.23(+2.09%)
Jan 15, 2010 11.23 10.99 10.99 10.99 306,800 -0.20(-1.79%)
Jan 14, 2010 11.30 11.37 11.05 11.19 74,273 -0.13(-1.15%)
Jan 13, 2010 11.23 11.37 10.98 11.32 94,072 +0.16(+1.43%)
Jan 12, 2010 11.28 11.28 11.00 11.16 105,759 -0.18(-1.59%)
Jan 11, 2010 11.52 11.52 11.25 11.34 107,684 -0.15(-1.31%)
Jan 08, 2010 11.20 11.51 11.13 11.49 177,489 +0.24(+2.13%)
Jan 07, 2010 11.20 11.36 11.13 11.25 193,058 +0.05(+0.45%)
Jan 06, 2010 10.89 11.22 10.76 11.20 155,837 +0.32(+2.94%)
Jan 05, 2010 10.95 11.00 10.73 10.88 170,358 -0.06(-0.55%)
Jan 04, 2010 10.82 11.02 10.66 10.94 166,771 +0.29(+2.72%)
Dec 31, 2009 10.66 10.65 10.65 10.65 110,700 -0.03(-0.28%)
Dec 30, 2009 10.44 10.68 10.40 10.68 110,908 +0.22(+2.10%)
Dec 29, 2009 10.59 10.60 10.31 10.46 331,884 -0.07(-0.66%)
Dec 28, 2009 10.57 10.57 10.40 10.53 68,373 -0.02(-0.19%)
Dec 24, 2009 10.56 10.62 10.44 10.55 19,857 +0.03(+0.29%)
Dec 23, 2009 10.59 10.59 10.18 10.52 157,514 -0.03(-0.28%)
Dec 22, 2009 10.32 10.61 10.16 10.55 304,520 +0.28(+2.73%)
Dec 21, 2009 9.880 10.38 9.700 10.27 313,923 +0.42(+4.26%)
Dec 18, 2009 9.590 9.850 9.245 9.850 466,234 +0.39(+4.12%)
Dec 17, 2009 9.520 9.730 9.400 9.460 138,885 -0.11(-1.15%)
Dec 16, 2009 9.580 9.760 9.520 9.570 332,601 +0.11(+1.16%)
Dec 15, 2009 9.310 9.640 9.200 9.460 179,448 +0.17(+1.83%)
Dec 14, 2009 9.230 9.320 9.110 9.290 74,137 +0.19(+2.09%)
Dec 11, 2009 8.840 9.120 8.800 9.100 120,188 +0.29(+3.29%)
Dec 10, 2009 8.940 9.070 8.790 8.810 122,377 -0.13(-1.45%)
Dec 09, 2009 8.950 9.010 8.800 8.940 157,605 +0.01(+0.11%)
Dec 08, 2009 9.120 9.230 8.810 8.930 154,080 -0.32(-3.46%)
Dec 07, 2009 9.340 9.340 9.084 9.250 114,435 -0.07(-0.75%)
Dec 04, 2009 9.100 9.660 9.100 9.320 202,423 +0.44(+4.95%)
Dec 03, 2009 8.810 9.400 8.790 8.880 268,454 +0.15(+1.72%)
Dec 02, 2009 8.810 8.930 8.610 8.730 193,573 -0.10(-1.13%)
Dec 01, 2009 8.700 8.860 8.660 8.830 145,752 +0.27(+3.15%)
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%)
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.