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, 2022 5.730 5.780 5.640 5.680 97,563 -0.10(-1.73%)
Aug 30, 2022 5.840 5.955 5.710 5.780 102,363 -0.13(-2.20%)
Aug 29, 2022 5.760 6.130 5.755 5.910 153,185 -0.01(-0.17%)
Aug 26, 2022 6.010 6.060 5.830 5.920 188,666 -0.04(-0.67%)
Aug 25, 2022 5.950 6.010 5.850 5.960 100,509 +0.14(+2.41%)
Aug 24, 2022 5.860 5.880 5.740 5.820 56,594 +0.01(+0.17%)
Aug 23, 2022 5.640 5.900 5.640 5.810 76,021 +0.17(+3.01%)
Aug 22, 2022 5.490 5.660 5.400 5.640 179,825 +0.14(+2.55%)
Aug 19, 2022 5.460 5.525 5.390 5.500 161,956 -0.08(-1.43%)
Aug 18, 2022 5.490 5.683 5.390 5.580 75,190 +0.15(+2.76%)
Aug 17, 2022 5.400 5.470 5.250 5.430 91,597 -0.01(-0.18%)
Aug 16, 2022 5.660 5.710 5.410 5.440 81,321 -0.15(-2.68%)
Aug 15, 2022 5.720 5.780 5.540 5.590 98,353 -0.25(-4.28%)
Aug 12, 2022 5.750 5.920 5.730 5.840 90,357 +0.07(+1.21%)
Aug 11, 2022 5.640 5.790 5.355 5.770 103,061 +0.28(+5.10%)
Aug 10, 2022 5.160 5.570 5.160 5.490 161,854 +0.39(+7.65%)
Aug 09, 2022 5.230 5.250 5.080 5.100 72,710 -0.15(-2.86%)
Aug 08, 2022 5.220 5.340 5.150 5.250 144,354 +0.19(+3.75%)
Aug 05, 2022 4.940 5.120 4.880 5.060 78,416 +0.10(+2.02%)
Aug 04, 2022 5.180 5.180 4.930 4.960 127,721 -0.23(-4.43%)
Aug 03, 2022 5.370 5.370 5.140 5.190 112,102 -0.13(-2.44%)
Aug 02, 2022 5.370 5.490 5.290 5.320 103,187 -0.11(-2.03%)
Aug 01, 2022 5.610 5.650 5.390 5.430 108,134 -0.11(-1.99%)
Jul 29, 2022 5.470 5.580 5.400 5.540 133,923 +0.07(+1.28%)
Jul 28, 2022 5.490 5.550 5.390 5.470 129,589 +0.04(+0.74%)
Jul 27, 2022 5.440 5.460 5.320 5.430 118,015 +0.05(+0.93%)
Jul 26, 2022 5.430 5.430 5.300 5.380 121,174 +0.01(+0.19%)
Jul 25, 2022 5.310 5.420 5.250 5.370 166,450 +0.08(+1.51%)
Jul 22, 2022 5.340 5.340 5.230 5.290 163,171 -0.04(-0.75%)
Jul 21, 2022 5.260 5.430 5.120 5.330 162,952 +0.01(+0.19%)
Jul 20, 2022 5.130 5.350 5.130 5.320 122,402 +0.20(+3.91%)
Jul 19, 2022 4.930 5.160 4.890 5.120 553,883 +0.23(+4.70%)
Jul 18, 2022 4.670 4.945 4.670 4.890 155,352 +0.27(+5.84%)
Jul 15, 2022 4.690 4.690 4.530 4.620 638,714 +0.06(+1.32%)
Jul 14, 2022 4.390 4.560 4.390 4.560 155,517 +0.02(+0.44%)
Jul 13, 2022 4.470 4.590 4.400 4.540 272,075 +0.01(+0.22%)
Jul 12, 2022 4.570 4.740 4.510 4.530 379,254 -0.12(-2.58%)
Jul 11, 2022 4.740 4.840 4.630 4.650 803,509 -0.11(-2.31%)
Jul 08, 2022 4.650 4.840 4.620 4.760 551,512 +0.13(+2.81%)
Jul 07, 2022 4.570 4.690 4.490 4.630 370,480 +0.18(+4.04%)
Jul 06, 2022 4.520 4.610 4.243 4.450 252,456 -0.13(-2.84%)
Jul 05, 2022 4.850 5.300 4.520 4.580 481,316 -0.37(-7.47%)
Jul 01, 2022 5.020 5.120 4.760 4.950 310,376 -0.11(-2.17%)
Jun 30, 2022 5.140 5.210 5.000 5.060 261,298 -0.11(-2.13%)
Jun 29, 2022 5.640 5.640 5.070 5.170 239,341 -0.37(-6.68%)
Jun 28, 2022 5.710 5.760 5.520 5.540 116,077 -0.04(-0.72%)
Jun 27, 2022 5.430 5.580 5.220 5.580 201,420 +0.16(+2.95%)
Jun 24, 2022 5.350 5.705 5.335 5.420 3,841,429 +0.11(+2.07%)
Jun 23, 2022 5.540 5.570 5.070 5.310 517,693 -0.23(-4.15%)
Jun 22, 2022 5.340 5.590 5.270 5.540 443,929 +0.09(+1.65%)
Jun 21, 2022 5.260 5.638 5.110 5.450 433,062 +0.35(+6.86%)
Jun 17, 2022 5.410 5.520 5.050 5.100 341,553 -0.31(-5.73%)
Jun 16, 2022 5.790 5.790 5.320 5.410 323,160 -0.54(-9.08%)
Jun 15, 2022 6.060 6.060 5.795 5.950 264,741 +0.02(+0.34%)
Jun 14, 2022 6.310 6.390 5.850 5.930 232,909 -0.35(-5.57%)
Jun 13, 2022 6.240 6.430 6.070 6.280 410,826 -0.18(-2.79%)
Jun 10, 2022 6.460 6.620 6.430 6.460 228,603 -0.15(-2.27%)
Jun 09, 2022 6.750 6.930 6.550 6.610 423,277 -0.14(-2.07%)
Jun 08, 2022 6.540 6.770 6.540 6.750 211,319 +0.12(+1.81%)
Jun 07, 2022 6.250 6.710 6.250 6.630 389,470 +0.24(+3.76%)
Jun 06, 2022 6.030 6.490 6.030 6.390 303,192 +0.35(+5.79%)
Jun 03, 2022 5.970 6.130 5.942 6.040 214,085 -0.02(-0.33%)
Jun 02, 2022 6.020 6.140 6.000 6.060 283,851 +0.09(+1.51%)
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.