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 (%)
Aug 31, 2010 8.590 8.680 8.460 8.490 214,892 -0.13(-1.51%)
Aug 30, 2010 8.690 8.880 8.610 8.620 74,900 -0.09(-1.03%)
Aug 27, 2010 8.650 8.750 8.470 8.710 96,540 +0.20(+2.35%)
Aug 26, 2010 8.530 8.670 8.360 8.510 62,691 +0.00(+0.00%)
Aug 25, 2010 8.440 8.560 8.310 8.510 186,524 +0.06(+0.71%)
Aug 24, 2010 8.380 8.620 8.290 8.450 103,454 -0.05(-0.59%)
Aug 23, 2010 8.700 8.850 8.490 8.500 164,680 -0.15(-1.73%)
Aug 20, 2010 8.460 8.730 8.370 8.650 175,796 +0.10(+1.17%)
Aug 19, 2010 9.010 9.190 8.500 8.550 174,478 -0.53(-5.84%)
Aug 18, 2010 9.260 9.380 8.950 9.080 73,470 -0.16(-1.73%)
Aug 17, 2010 9.030 9.420 8.800 9.240 106,501 +0.31(+3.47%)
Aug 16, 2010 8.700 8.950 8.600 8.930 149,266 +0.30(+3.48%)
Aug 13, 2010 8.940 9.030 8.610 8.630 89,837 -0.34(-3.79%)
Aug 12, 2010 8.760 9.040 8.760 8.970 109,404 +0.09(+1.01%)
Aug 11, 2010 9.200 9.300 8.850 8.880 141,893 -0.54(-5.73%)
Aug 10, 2010 9.590 9.750 9.290 9.420 69,364 -0.35(-3.58%)
Aug 09, 2010 9.740 10.000 9.390 9.770 128,681 +0.10(+1.03%)
Aug 06, 2010 9.760 9.960 9.450 9.670 110,979 -0.27(-2.72%)
Aug 05, 2010 9.840 10.13 9.840 9.940 62,426 -0.03(-0.30%)
Aug 04, 2010 9.990 10.14 9.840 9.970 135,340 +0.08(+0.81%)
Aug 03, 2010 9.910 10.10 9.730 9.890 100,410 -0.11(-1.10%)
Aug 02, 2010 9.870 10.20 9.860 10.00 94,543 +0.31(+3.20%)
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%)
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.