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

Matrix Service Company (NQ: MTRX )

11.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 31, 2022 6.000 6.110 5.950 6.030 303,882 -0.08(-1.31%)
May 27, 2022 5.920 6.310 5.890 6.110 302,073 +0.27(+4.62%)
May 26, 2022 5.880 5.940 5.790 5.840 248,788 +0.05(+0.86%)
May 25, 2022 5.420 5.900 5.420 5.790 254,888 +0.27(+4.89%)
May 24, 2022 5.280 5.540 5.180 5.520 341,443 +0.17(+3.18%)
May 23, 2022 5.310 5.430 5.210 5.350 243,714 +0.04(+0.75%)
May 20, 2022 5.810 5.840 5.230 5.310 493,572 -0.34(-6.02%)
May 19, 2022 5.250 5.720 5.250 5.650 419,365 +0.30(+5.61%)
May 18, 2022 5.610 5.610 5.200 5.350 529,784 -0.23(-4.12%)
May 17, 2022 5.030 5.620 5.030 5.580 929,398 +0.57(+11.38%)
May 16, 2022 5.060 5.060 4.805 5.010 661,565 +0.00(+0.00%)
May 13, 2022 5.360 5.440 4.980 5.010 710,722 -0.29(-5.47%)
May 12, 2022 5.030 5.420 4.960 5.300 634,348 +0.19(+3.72%)
May 11, 2022 5.530 5.530 4.920 5.110 624,871 -0.32(-5.89%)
May 10, 2022 6.400 6.400 5.230 5.430 958,332 -1.06(-16.33%)
May 09, 2022 6.400 6.650 6.260 6.490 284,345 -0.05(-0.76%)
May 06, 2022 6.720 6.750 6.370 6.540 203,081 -0.10(-1.51%)
May 05, 2022 6.940 6.950 6.490 6.640 245,693 -0.35(-5.01%)
May 04, 2022 6.740 7.010 6.730 6.990 187,504 +0.30(+4.48%)
May 03, 2022 6.750 6.810 6.610 6.690 229,711 +0.02(+0.30%)
May 02, 2022 6.780 6.830 6.460 6.670 355,739 -0.13(-1.91%)
Apr 29, 2022 6.780 7.100 6.720 6.800 223,448 -0.02(-0.29%)
Apr 28, 2022 6.780 6.920 6.660 6.820 203,598 +0.10(+1.49%)
Apr 27, 2022 6.660 6.815 6.500 6.720 238,706 +0.13(+1.97%)
Apr 26, 2022 6.830 6.830 6.570 6.590 339,092 -0.31(-4.49%)
Apr 25, 2022 7.150 7.160 6.670 6.900 375,076 -0.38(-5.22%)
Apr 22, 2022 7.370 7.478 7.250 7.280 251,900 -0.07(-0.95%)
Apr 21, 2022 7.410 7.530 7.260 7.350 449,378 +0.12(+1.66%)
Apr 20, 2022 7.070 7.280 6.800 7.230 477,915 +0.30(+4.33%)
Apr 19, 2022 7.110 7.200 6.920 6.930 415,482 -0.05(-0.72%)
Apr 18, 2022 7.120 7.120 6.901 6.980 299,479 -0.05(-0.71%)
Apr 14, 2022 7.300 7.355 6.990 7.030 185,716 -0.11(-1.54%)
Apr 13, 2022 6.860 7.190 6.860 7.140 214,604 +0.24(+3.48%)
Apr 12, 2022 7.170 7.225 6.800 6.900 318,156 -0.09(-1.29%)
Apr 11, 2022 7.170 7.270 6.850 6.990 349,210 -0.10(-1.41%)
Apr 08, 2022 7.620 7.622 7.020 7.090 496,967 -0.39(-5.21%)
Apr 07, 2022 7.500 7.520 7.290 7.480 205,686 +0.01(+0.13%)
Apr 06, 2022 7.710 7.810 7.450 7.470 210,889 -0.25(-3.24%)
Apr 05, 2022 8.270 8.340 7.670 7.720 322,900 -0.51(-6.20%)
Apr 04, 2022 8.070 8.240 7.910 8.230 346,457 +0.24(+3.00%)
Apr 01, 2022 8.360 8.360 7.820 7.990 460,172 -0.23(-2.80%)
Mar 31, 2022 8.490 8.630 8.194 8.220 548,074 -0.28(-3.29%)
Mar 30, 2022 8.740 8.800 8.480 8.500 476,104 -0.16(-1.85%)
Mar 29, 2022 8.590 8.760 8.385 8.660 258,310 +0.06(+0.70%)
Mar 28, 2022 8.252 8.610 8.252 8.600 233,995 -0.01(-0.12%)
Mar 25, 2022 8.470 8.630 8.340 8.610 211,544 +0.18(+2.14%)
Mar 24, 2022 8.840 8.910 8.400 8.430 313,375 -0.33(-3.77%)
Mar 23, 2022 8.690 8.830 8.590 8.760 187,743 +0.03(+0.34%)
Mar 22, 2022 8.640 8.860 8.630 8.730 246,586 +0.01(+0.11%)
Mar 21, 2022 8.780 9.023 8.570 8.720 373,350 +0.04(+0.46%)
Mar 18, 2022 8.870 9.140 8.540 8.680 1,930,108 -0.15(-1.70%)
Mar 17, 2022 8.610 9.060 8.535 8.830 356,730 +0.32(+3.76%)
Mar 16, 2022 8.350 8.540 8.190 8.510 318,505 +0.17(+2.04%)
Mar 15, 2022 8.230 8.420 8.010 8.340 417,634 +0.06(+0.72%)
Mar 14, 2022 8.530 8.740 8.070 8.280 471,636 -0.24(-2.82%)
Mar 11, 2022 8.720 8.860 8.470 8.520 406,795 -0.23(-2.63%)
Mar 10, 2022 8.450 8.820 8.410 8.750 398,154 +0.24(+2.82%)
Mar 09, 2022 8.400 8.800 8.010 8.510 574,867 +0.07(+0.83%)
Mar 08, 2022 8.750 8.902 8.150 8.440 1,002,479 +0.48(+6.03%)
Mar 07, 2022 7.140 8.260 7.140 7.960 1,112,267 +0.89(+12.59%)
Mar 04, 2022 6.960 7.140 6.880 7.070 167,732 +0.04(+0.57%)
Mar 03, 2022 7.060 7.230 6.940 7.030 208,561 +0.05(+0.72%)
Mar 02, 2022 6.790 7.020 6.736 6.980 206,318 +0.28(+4.18%)
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.