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

Matrix Service Company (NQ: MTRX )

11.89 +0.15 (+1.28%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 6, 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, 2021 12.38 12.70 11.72 11.79 342,200 -0.72(-5.76%)
Jan 28, 2021 12.81 12.98 12.24 12.51 306,132 +0.08(+0.64%)
Jan 27, 2021 12.86 13.27 12.39 12.43 295,655 -0.82(-6.19%)
Jan 26, 2021 13.60 13.82 13.06 13.25 178,153 -0.20(-1.49%)
Jan 25, 2021 13.54 13.54 12.85 13.45 192,377 -0.13(-0.96%)
Jan 22, 2021 13.01 13.67 13.00 13.58 211,100 +0.32(+2.41%)
Jan 21, 2021 13.89 13.89 13.12 13.26 211,358 -0.64(-4.60%)
Jan 20, 2021 13.86 13.98 13.66 13.90 296,680 +0.03(+0.22%)
Jan 19, 2021 14.05 14.19 13.60 13.87 222,900 +0.02(+0.14%)
Jan 15, 2021 14.67 14.76 13.70 13.85 426,900 -1.09(-7.30%)
Jan 14, 2021 15.24 15.32 14.50 14.94 664,518 -0.42(-2.73%)
Jan 13, 2021 14.95 15.50 14.15 15.36 1,295,618 +3.13(+25.59%)
Jan 12, 2021 11.74 12.31 11.70 12.23 347,207 +0.63(+5.43%)
Jan 11, 2021 11.42 11.78 11.21 11.60 214,791 +0.06(+0.52%)
Jan 08, 2021 12.12 12.13 11.26 11.54 267,400 -0.46(-3.83%)
Jan 07, 2021 12.10 12.16 11.69 12.00 225,238 +0.08(+0.67%)
Jan 06, 2021 11.31 12.26 11.24 11.92 266,320 +0.88(+7.97%)
Jan 05, 2021 10.76 11.45 10.76 11.04 270,533 +0.34(+3.18%)
Jan 04, 2021 11.01 11.37 10.66 10.70 261,017 -0.32(-2.90%)
Dec 31, 2020 11.02 11.02 11.02 165,298 -0.12(-1.08%)
Dec 30, 2020 11.13 11.40 11.05 11.14 165,298 +0.01(+0.09%)
Dec 29, 2020 11.35 11.49 10.72 11.13 180,095 -0.10(-0.89%)
Dec 28, 2020 11.84 12.08 11.15 11.23 282,746 -0.43(-3.69%)
Dec 24, 2020 11.34 11.67 11.34 11.66 159,900 +0.32(+2.82%)
Dec 23, 2020 10.40 11.38 10.40 11.34 258,894 +1.08(+10.53%)
Dec 22, 2020 10.10 10.31 10.04 10.26 182,380 +0.21(+2.09%)
Dec 21, 2020 9.570 10.09 9.570 10.05 245,849 +0.22(+2.24%)
Dec 18, 2020 9.590 10.16 9.590 9.830 1,289,800 +0.29(+3.04%)
Dec 17, 2020 9.500 9.820 9.420 9.540 197,716 +0.11(+1.17%)
Dec 16, 2020 9.650 9.650 9.260 9.430 209,978 -0.02(-0.21%)
Dec 15, 2020 9.390 9.520 9.010 9.450 169,556 +0.13(+1.39%)
Dec 14, 2020 9.800 10.03 9.320 9.320 349,270 -0.29(-3.02%)
Dec 11, 2020 9.690 9.720 9.460 9.610 285,400 -0.16(-1.64%)
Dec 10, 2020 9.610 9.920 9.480 9.770 167,373 +0.08(+0.88%)
Dec 09, 2020 10.08 10.10 9.520 9.685 209,110 -0.22(-2.27%)
Dec 08, 2020 9.680 9.940 9.618 9.910 242,917 +0.18(+1.85%)
Dec 07, 2020 9.800 9.870 9.410 9.730 176,401 +0.08(+0.83%)
Dec 04, 2020 9.430 9.680 9.220 9.650 174,300 +0.36(+3.88%)
Dec 03, 2020 9.900 9.900 9.130 9.290 258,346 -0.52(-5.30%)
Dec 02, 2020 9.770 10.09 9.720 9.810 169,420 -0.10(-1.01%)
Dec 01, 2020 9.850 10.04 9.610 9.910 198,431 +0.33(+3.44%)
Nov 30, 2020 10.31 10.31 9.550 9.580 784,886 -0.85(-8.15%)
Nov 27, 2020 10.46 10.57 10.21 10.43 97,000 -0.07(-0.67%)
Nov 25, 2020 10.41 10.56 10.13 10.50 216,500 -0.03(-0.28%)
Nov 24, 2020 10.26 10.57 10.26 10.53 323,610 +0.33(+3.24%)
Nov 23, 2020 10.20 10.31 10.05 10.20 151,746 +0.14(+1.39%)
Nov 20, 2020 10.51 10.55 10.02 10.06 134,900 -0.27(-2.61%)
Nov 19, 2020 9.560 10.51 9.440 10.33 241,363 +0.65(+6.71%)
Nov 18, 2020 9.245 9.940 9.245 9.680 229,839 -0.13(-1.33%)
Nov 17, 2020 9.540 9.830 9.330 9.810 316,702 +0.13(+1.34%)
Nov 16, 2020 9.500 9.720 9.380 9.680 297,742 +0.44(+4.76%)
Nov 13, 2020 8.840 9.320 8.840 9.240 280,200 +0.32(+3.59%)
Nov 12, 2020 8.960 9.140 8.700 8.920 370,234 -0.08(-0.89%)
Nov 11, 2020 9.100 9.110 8.680 9.000 194,684 -0.02(-0.22%)
Nov 10, 2020 8.680 9.140 8.680 9.020 219,810 +0.48(+5.62%)
Nov 09, 2020 8.740 9.290 8.530 8.540 212,903 +0.33(+4.02%)
Nov 06, 2020 8.350 8.350 7.910 8.210 155,600 -0.14(-1.68%)
Nov 05, 2020 7.660 8.420 7.620 8.350 216,035 +0.28(+3.47%)
Nov 04, 2020 8.220 8.300 7.820 8.070 228,959 -0.43(-5.06%)
Nov 03, 2020 8.170 8.610 8.170 8.500 179,489 +0.55(+6.92%)
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.