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

Matrix Service Company (NQ: MTRX )

11.75 +0.18 (+1.56%)
Streaming Delayed Price Updated: 2:49 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 (%)
Oct 29, 2004 5.160 5.170 4.960 5.140 229,100 -0.03(-0.58%)
Oct 28, 2004 5.000 5.230 4.660 5.170 378,700 +0.06(+1.17%)
Oct 27, 2004 4.550 5.120 4.550 5.110 489,600 +0.51(+11.09%)
Oct 26, 2004 4.250 4.620 4.250 4.600 389,900 +0.35(+8.24%)
Oct 25, 2004 4.400 4.520 4.210 4.250 393,600 -0.15(-3.41%)
Oct 22, 2004 4.340 4.500 4.230 4.400 347,300 +0.21(+5.01%)
Oct 21, 2004 4.110 4.320 4.110 4.190 271,100 -0.02(-0.48%)
Oct 20, 2004 4.100 4.250 4.100 4.210 283,600 +0.07(+1.69%)
Oct 19, 2004 4.250 4.270 4.090 4.140 457,700 +0.03(+0.73%)
Oct 18, 2004 4.010 4.180 3.990 4.110 247,900 +0.11(+2.75%)
Oct 15, 2004 3.960 4.050 3.960 4.000 543,300 +0.03(+0.76%)
Oct 14, 2004 4.000 4.040 3.970 3.970 248,300 -0.03(-0.75%)
Oct 13, 2004 4.070 4.070 3.960 4.000 430,400 -0.02(-0.50%)
Oct 12, 2004 4.060 4.100 3.980 4.020 290,800 +0.00(+0.00%)
Oct 11, 2004 4.150 4.150 4.010 4.020 453,000 +0.04(+1.01%)
Oct 08, 2004 4.240 4.300 3.900 3.980 886,300 -0.23(-5.46%)
Oct 07, 2004 4.600 4.700 4.130 4.210 1,397,300 -0.84(-16.63%)
Oct 06, 2004 5.140 5.150 4.980 5.050 693,600 +0.01(+0.20%)
Oct 05, 2004 5.100 5.220 5.000 5.040 367,200 -0.05(-0.98%)
Oct 04, 2004 5.260 5.260 5.070 5.090 253,200 -0.05(-0.97%)
Oct 01, 2004 5.130 5.250 4.880 5.140 284,500 +0.02(+0.39%)
Sep 30, 2004 5.150 5.180 5.020 5.120 380,700 -0.05(-0.97%)
Sep 29, 2004 5.330 5.380 5.160 5.170 209,700 -0.22(-4.08%)
Sep 28, 2004 5.650 5.660 5.330 5.390 367,700 -0.17(-3.06%)
Sep 27, 2004 5.610 5.630 5.320 5.560 320,200 -0.08(-1.42%)
Sep 24, 2004 5.550 5.770 5.550 5.640 125,600 +0.02(+0.36%)
Sep 23, 2004 5.580 5.780 5.570 5.620 211,500 -0.07(-1.23%)
Sep 22, 2004 5.780 5.780 5.570 5.690 250,500 -0.10(-1.73%)
Sep 21, 2004 5.360 5.800 5.300 5.790 546,400 +0.44(+8.22%)
Sep 20, 2004 5.460 5.460 5.310 5.350 214,100 -0.05(-0.93%)
Sep 17, 2004 5.690 5.690 5.270 5.400 283,300 -0.04(-0.74%)
Sep 16, 2004 5.570 5.590 5.250 5.440 357,400 -0.06(-1.09%)
Sep 15, 2004 5.610 5.750 5.300 5.500 600,900 -0.13(-2.31%)
Sep 14, 2004 5.960 5.970 5.600 5.630 1,160,100 -0.11(-1.92%)
Sep 13, 2004 4.790 5.890 4.660 5.740 1,601,100 +1.05(+22.39%)
Sep 10, 2004 4.700 4.700 4.510 4.690 195,900 -0.02(-0.42%)
Sep 09, 2004 4.580 4.750 4.540 4.710 98,700 +0.16(+3.52%)
Sep 08, 2004 4.500 4.650 4.350 4.550 173,500 +0.06(+1.34%)
Sep 07, 2004 4.850 4.850 4.350 4.490 334,461 -0.18(-3.85%)
Sep 03, 2004 4.610 4.850 4.560 4.670 240,600 +0.09(+1.97%)
Sep 02, 2004 4.600 4.610 4.520 4.580 237,900 +0.05(+1.10%)
Sep 01, 2004 4.490 4.970 4.490 4.530 426,000 +0.04(+0.89%)
Aug 31, 2004 4.470 4.600 4.460 4.490 279,100 -0.02(-0.44%)
Aug 30, 2004 4.690 4.690 4.450 4.510 243,600 -0.03(-0.66%)
Aug 27, 2004 4.500 4.650 4.500 4.540 227,200 -0.03(-0.66%)
Aug 26, 2004 4.750 4.750 4.560 4.570 172,100 -0.15(-3.18%)
Aug 25, 2004 4.640 4.790 4.510 4.720 358,000 +0.22(+4.89%)
Aug 24, 2004 4.620 4.620 4.420 4.500 216,900 +0.01(+0.22%)
Aug 23, 2004 4.460 4.610 4.330 4.490 457,100 +0.18(+4.18%)
Aug 20, 2004 4.420 4.430 4.040 4.310 672,600 +0.02(+0.47%)
Aug 19, 2004 4.700 4.700 4.260 4.290 485,000 -0.29(-6.33%)
Aug 18, 2004 4.650 4.750 4.540 4.580 457,254 +0.07(+1.55%)
Aug 17, 2004 4.570 4.780 4.450 4.510 418,600 +0.07(+1.58%)
Aug 16, 2004 5.040 5.040 4.440 4.440 563,900 -0.53(-10.66%)
Aug 13, 2004 4.980 5.110 4.900 4.970 743,200 -0.03(-0.60%)
Aug 12, 2004 5.920 6.000 4.710 5.000 2,309,600 -1.85(-27.01%)
Aug 10, 2004 7.080 7.080 6.690 6.850 115,800 +0.00(+0.00%)
Aug 09, 2004 7.020 7.280 6.850 6.850 121,300 -0.41(-5.65%)
Aug 06, 2004 7.130 7.280 7.030 7.260 113,900 +0.05(+0.69%)
Aug 05, 2004 7.720 7.800 6.990 7.210 176,500 -0.55(-7.09%)
Aug 04, 2004 7.680 7.840 7.380 7.760 133,500 +0.21(+2.78%)
Aug 03, 2004 7.650 7.690 7.230 7.550 194,100 -0.08(-1.05%)
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.