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 (%)
Sep 30, 2020 8.290 8.480 8.240 8.350 190,744 +0.11(+1.33%)
Sep 29, 2020 8.130 8.310 7.960 8.240 143,499 +0.09(+1.10%)
Sep 28, 2020 7.910 8.340 7.910 8.150 123,617 +0.36(+4.62%)
Sep 25, 2020 7.750 7.850 7.680 7.790 91,900 -0.01(-0.13%)
Sep 24, 2020 7.830 7.990 7.570 7.800 150,890 +0.00(+0.00%)
Sep 23, 2020 8.360 8.400 7.740 7.800 167,539 -0.55(-6.59%)
Sep 22, 2020 8.560 8.590 8.335 8.350 213,842 -0.18(-2.11%)
Sep 21, 2020 8.850 8.850 8.200 8.530 179,847 -0.68(-7.38%)
Sep 18, 2020 8.770 9.220 8.660 9.210 538,100 +0.50(+5.74%)
Sep 17, 2020 8.370 8.770 8.155 8.710 150,649 +0.24(+2.83%)
Sep 16, 2020 8.110 8.590 8.020 8.470 149,916 +0.43(+5.35%)
Sep 15, 2020 8.160 8.290 8.020 8.040 106,805 -0.08(-0.99%)
Sep 14, 2020 7.550 8.200 7.420 8.120 200,919 +0.60(+7.98%)
Sep 11, 2020 7.790 7.790 7.480 7.520 141,300 -0.19(-2.46%)
Sep 10, 2020 7.980 7.990 7.650 7.710 195,745 -0.25(-3.14%)
Sep 09, 2020 8.140 8.250 7.730 7.960 205,724 -0.16(-1.97%)
Sep 08, 2020 8.300 8.300 7.820 8.120 230,307 -0.22(-2.64%)
Sep 04, 2020 8.550 8.590 8.260 8.340 117,400 -0.12(-1.42%)
Sep 03, 2020 8.600 8.690 8.250 8.460 180,481 -0.32(-3.64%)
Sep 02, 2020 8.920 9.110 8.610 8.780 149,292 -0.20(-2.23%)
Sep 01, 2020 9.160 9.160 8.890 8.980 74,600 -0.26(-2.81%)
Aug 31, 2020 9.250 9.440 9.100 9.240 141,230 +0.03(+0.33%)
Aug 28, 2020 8.910 9.250 8.870 9.210 113,500 +0.36(+4.07%)
Aug 27, 2020 8.790 9.328 8.710 8.850 109,012 +0.16(+1.84%)
Aug 26, 2020 9.270 9.270 8.650 8.690 118,960 -0.65(-6.96%)
Aug 25, 2020 9.570 9.580 9.270 9.340 68,473 -0.11(-1.16%)
Aug 24, 2020 9.290 9.520 9.090 9.450 110,688 +0.30(+3.28%)
Aug 21, 2020 9.600 9.600 8.990 9.150 135,400 -0.47(-4.89%)
Aug 20, 2020 9.570 9.830 9.440 9.620 107,471 -0.12(-1.23%)
Aug 19, 2020 9.790 9.970 9.680 9.740 78,137 -0.01(-0.10%)
Aug 18, 2020 9.950 9.970 9.680 9.750 152,765 -0.22(-2.21%)
Aug 17, 2020 10.20 10.21 9.930 9.970 80,100 -0.21(-2.06%)
Aug 14, 2020 10.19 10.34 10.10 10.18 65,800 -0.11(-1.07%)
Aug 13, 2020 10.33 10.43 10.09 10.29 76,659 -0.15(-1.44%)
Aug 12, 2020 10.73 10.76 10.32 10.44 145,571 -0.11(-1.04%)
Aug 11, 2020 10.15 10.75 9.970 10.55 137,484 +0.59(+5.92%)
Aug 10, 2020 9.490 10.02 9.450 9.960 145,046 +0.47(+4.95%)
Aug 07, 2020 9.290 9.490 9.220 9.490 87,600 +0.22(+2.37%)
Aug 06, 2020 9.590 9.690 9.170 9.270 100,167 -0.31(-3.24%)
Aug 05, 2020 9.440 9.600 9.270 9.580 75,746 +0.34(+3.68%)
Aug 04, 2020 8.840 9.250 8.840 9.240 88,375 +0.34(+3.82%)
Aug 03, 2020 8.750 8.950 8.650 8.900 77,932 +0.14(+1.66%)
Jul 31, 2020 8.690 8.770 8.422 8.755 178,500 -0.07(-0.85%)
Jul 30, 2020 8.900 8.975 8.690 8.830 81,061 -0.30(-3.29%)
Jul 29, 2020 8.910 9.200 8.910 9.130 98,855 +0.24(+2.70%)
Jul 28, 2020 8.950 9.060 8.820 8.890 98,205 -0.14(-1.55%)
Jul 27, 2020 9.090 9.140 8.880 9.030 113,196 -0.12(-1.31%)
Jul 24, 2020 9.520 9.720 9.140 9.150 67,900 -0.36(-3.79%)
Jul 23, 2020 9.220 9.620 9.220 9.510 82,670 +0.21(+2.26%)
Jul 22, 2020 9.620 9.780 9.280 9.300 94,724 -0.45(-4.62%)
Jul 21, 2020 9.390 9.930 9.350 9.750 155,655 +0.46(+4.95%)
Jul 20, 2020 9.510 9.510 9.230 9.290 83,807 -0.28(-2.93%)
Jul 17, 2020 9.540 9.750 9.385 9.570 107,700 -0.01(-0.10%)
Jul 16, 2020 9.550 9.705 9.390 9.580 77,408 -0.05(-0.52%)
Jul 15, 2020 9.380 9.750 9.260 9.630 132,622 +0.55(+6.06%)
Jul 14, 2020 8.870 9.190 8.790 9.080 63,265 +0.21(+2.37%)
Jul 13, 2020 9.030 9.140 8.700 8.870 93,327 -0.03(-0.34%)
Jul 10, 2020 8.630 8.910 8.540 8.900 86,100 +0.30(+3.49%)
Jul 09, 2020 9.040 9.150 8.570 8.600 116,904 -0.49(-5.39%)
Jul 08, 2020 9.150 9.330 8.820 9.090 92,090 -0.11(-1.20%)
Jul 07, 2020 9.240 9.550 9.040 9.200 114,139 -0.16(-1.71%)
Jul 06, 2020 9.460 9.560 9.210 9.360 137,468 +0.08(+0.86%)
Jul 02, 2020 9.590 9.730 9.250 9.280 101,900 -0.04(-0.43%)
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.