Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matrix Service Company (NQ: MTRX )

11.55 +0.09 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Feb 26, 2010 10.93 10.97 10.52 10.70 144,909 -0.20(-1.83%)
Feb 25, 2010 10.16 10.93 10.16 10.90 277,247 +0.56(+5.42%)
Feb 24, 2010 10.16 10.39 10.02 10.34 523,806 +0.18(+1.77%)
Feb 23, 2010 10.12 10.19 9.950 10.16 263,377 -0.03(-0.29%)
Feb 22, 2010 10.20 10.24 10.06 10.19 152,361 -0.01(-0.10%)
Feb 19, 2010 10.06 10.25 10.04 10.20 279,864 +0.15(+1.49%)
Feb 18, 2010 10.05 10.20 9.852 10.05 653,785 -0.40(-3.83%)
Feb 17, 2010 10.79 10.79 10.26 10.45 224,877 +0.05(+0.48%)
Feb 16, 2010 10.48 10.61 10.21 10.40 138,679 +0.05(+0.48%)
Feb 12, 2010 10.29 10.35 10.35 10.35 193,400 -0.11(-1.05%)
Feb 11, 2010 9.860 10.51 9.730 10.46 224,406 +0.59(+5.98%)
Feb 10, 2010 9.620 9.940 9.580 9.870 173,827 +0.17(+1.75%)
Feb 09, 2010 9.580 9.890 9.490 9.700 197,769 +0.27(+2.86%)
Feb 08, 2010 9.510 9.780 9.410 9.430 156,085 -0.06(-0.63%)
Feb 05, 2010 9.510 9.530 9.100 9.490 260,217 -0.06(-0.63%)
Feb 04, 2010 9.750 9.960 9.210 9.550 734,274 -1.10(-10.33%)
Feb 03, 2010 10.68 10.73 10.26 10.65 131,520 -0.07(-0.70%)
Feb 02, 2010 10.50 10.78 10.50 10.72 178,532 +0.21(+1.95%)
Feb 01, 2010 10.17 10.54 9.850 10.52 216,796 +0.43(+4.26%)
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%)
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.