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 (%)
Mar 29, 2002 4.263 4.670 4.263 4.375 261,200 +0.00(+0.00%)
Mar 28, 2002 4.263 4.670 4.263 4.375 261,200 +0.12(+2.94%)
Mar 27, 2002 4.250 4.251 4.150 4.250 18,000 +0.05(+1.19%)
Mar 26, 2002 4.320 4.375 4.175 4.200 143,000 -0.11(-2.55%)
Mar 25, 2002 4.295 4.380 4.175 4.310 23,600 +0.01(+0.23%)
Mar 22, 2002 4.095 4.300 4.016 4.300 58,000 +0.20(+4.88%)
Mar 21, 2002 3.950 4.110 3.880 4.100 92,000 +0.01(+0.37%)
Mar 20, 2002 4.251 4.251 4.050 4.085 41,800 -0.20(-4.56%)
Mar 19, 2002 4.330 4.370 4.275 4.280 51,600 -0.04(-1.04%)
Mar 18, 2002 4.400 4.400 4.325 4.325 43,200 -0.05(-1.14%)
Mar 15, 2002 4.355 4.395 4.300 4.375 38,800 -0.03(-0.57%)
Mar 14, 2002 4.450 4.475 4.255 4.400 148,600 -0.02(-0.56%)
Mar 13, 2002 4.380 4.490 4.350 4.425 261,000 +0.00(+0.00%)
Mar 12, 2002 4.425 4.450 4.325 4.425 61,600 +0.05(+1.14%)
Mar 11, 2002 4.075 4.500 4.050 4.375 283,000 +0.33(+8.02%)
Mar 08, 2002 3.951 4.100 3.950 4.050 73,000 +0.05(+1.25%)
Mar 07, 2002 4.125 4.125 4.000 4.000 67,600 -0.15(-3.61%)
Mar 06, 2002 3.950 4.150 3.940 4.150 81,000 +0.20(+5.06%)
Mar 05, 2002 3.855 3.974 3.750 3.950 30,200 +0.17(+4.36%)
Mar 04, 2002 3.865 3.865 3.785 3.785 19,000 -0.06(-1.69%)
Mar 01, 2002 3.850 3.850 3.850 3.850 2,000 +0.10(+2.67%)
Feb 28, 2002 3.751 3.875 3.750 3.750 27,800 -0.08(-2.19%)
Feb 27, 2002 3.751 3.875 3.750 3.834 52,000 +0.08(+2.24%)
Feb 26, 2002 3.710 3.875 3.710 3.750 91,000 +0.02(+0.67%)
Feb 25, 2002 3.660 3.824 3.660 3.725 33,600 +0.05(+1.36%)
Feb 22, 2002 3.675 3.676 3.675 3.675 2,800 -0.08(-2.00%)
Feb 21, 2002 3.800 3.800 3.700 3.750 30,000 -0.02(-0.66%)
Feb 20, 2002 3.845 3.845 3.700 3.775 101,600 -0.04(-1.18%)
Feb 19, 2002 3.701 3.820 3.700 3.820 40,400 +0.02(+0.53%)
Feb 18, 2002 3.790 3.820 3.700 3.800 53,200 +0.00(+0.00%)
Feb 15, 2002 3.790 3.820 3.700 3.800 53,200 +0.05(+1.33%)
Feb 14, 2002 3.750 3.795 3.750 3.750 1,200 +0.00(+0.00%)
Feb 13, 2002 3.701 3.820 3.700 3.750 10,800 +0.05(+1.33%)
Feb 12, 2002 3.650 3.750 3.650 3.701 40,200 -0.04(-1.18%)
Feb 11, 2002 3.700 3.745 3.650 3.745 24,400 +0.05(+1.38%)
Feb 08, 2002 3.625 3.694 3.600 3.694 5,800 -0.00(-0.03%)
Feb 07, 2002 3.626 3.695 3.600 3.695 4,800 +0.07(+1.93%)
Feb 06, 2002 3.745 3.745 3.625 3.625 301,200 -0.02(-0.68%)
Feb 05, 2002 3.645 3.730 3.596 3.650 12,200 +0.00(+0.00%)
Feb 04, 2002 3.970 3.970 3.650 3.650 33,800 -0.25(-6.41%)
Feb 01, 2002 3.975 4.125 3.900 3.900 31,200 -0.05(-1.27%)
Jan 31, 2002 3.995 3.995 3.935 3.950 30,400 +0.03(+0.64%)
Jan 30, 2002 3.870 3.995 3.800 3.925 202,000 +0.15(+3.97%)
Jan 29, 2002 3.730 3.875 3.730 3.775 77,800 +0.03(+0.81%)
Jan 28, 2002 3.800 3.800 3.680 3.745 24,800 -0.07(-1.72%)
Jan 25, 2002 3.800 3.825 3.780 3.810 40,400 -0.02(-0.39%)
Jan 24, 2002 3.850 3.875 3.800 3.825 32,800 -0.02(-0.65%)
Jan 23, 2002 3.825 3.920 3.785 3.850 23,800 +0.02(+0.64%)
Jan 22, 2002 3.812 3.995 3.780 3.826 68,600 +0.01(+0.15%)
Jan 21, 2002 3.650 3.820 3.600 3.820 19,000 +0.00(+0.00%)
Jan 18, 2002 3.650 3.820 3.600 3.820 19,000 +0.17(+4.66%)
Jan 17, 2002 3.710 3.730 3.650 3.650 14,800 -0.06(-1.62%)
Jan 16, 2002 3.775 3.825 3.590 3.710 57,600 -0.11(-2.87%)
Jan 15, 2002 3.825 3.850 3.705 3.820 60,400 -0.00(-0.01%)
Jan 14, 2002 4.000 4.070 3.705 3.820 142,800 -0.18(-4.50%)
Jan 11, 2002 4.130 4.250 3.950 4.000 521,600 +0.62(+18.49%)
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.