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

Matrix Service Company (NQ: MTRX )

11.74 +0.17 (+1.47%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 30, 2003 3.750 3.775 3.680 3.750 289,600 +0.04(+1.21%)
May 29, 2003 3.652 3.792 3.647 3.705 277,200 +0.17(+4.69%)
May 28, 2003 3.632 3.663 3.502 3.539 188,400 -0.09(-2.57%)
May 27, 2003 3.445 3.647 3.395 3.632 154,400 +0.17(+4.91%)
May 23, 2003 3.340 3.478 3.325 3.462 143,400 -0.01(-0.36%)
May 22, 2003 3.415 3.487 3.415 3.475 148,000 +0.06(+1.76%)
May 21, 2003 3.357 3.425 3.300 3.415 208,800 +0.06(+1.71%)
May 20, 2003 3.272 3.377 3.248 3.357 185,800 +0.04(+1.36%)
May 19, 2003 3.390 3.425 3.312 3.312 91,600 -0.09(-2.57%)
May 16, 2003 3.340 3.435 3.225 3.400 675,200 +0.11(+3.42%)
May 15, 2003 3.100 3.315 3.100 3.288 292,200 +0.18(+5.62%)
May 14, 2003 3.138 3.145 3.087 3.112 26,400 -0.05(-1.50%)
May 13, 2003 3.150 3.192 3.087 3.160 142,400 +0.01(+0.32%)
May 12, 2003 3.075 3.175 3.075 3.150 235,800 +0.03(+0.88%)
May 09, 2003 3.065 3.123 3.035 3.123 37,200 +0.03(+0.97%)
May 08, 2003 3.140 3.150 3.062 3.092 56,000 -0.05(-1.67%)
May 07, 2003 3.072 3.192 3.062 3.145 107,000 +0.13(+4.40%)
May 06, 2003 3.062 3.125 3.013 3.013 88,200 -0.05(-1.71%)
May 05, 2003 3.062 3.125 3.055 3.065 88,600 -0.02(-0.57%)
May 02, 2003 3.160 3.185 3.070 3.083 54,800 -0.09(-2.84%)
May 01, 2003 3.175 3.175 3.103 3.172 119,600 +0.01(+0.24%)
Apr 30, 2003 3.100 3.190 3.087 3.165 210,200 +0.06(+2.10%)
Apr 29, 2003 3.000 3.100 3.000 3.100 48,200 +0.10(+3.51%)
Apr 28, 2003 3.013 3.013 2.990 2.995 66,600 -0.02(-0.58%)
Apr 25, 2003 3.000 3.013 2.982 3.013 49,600 +0.01(+0.42%)
Apr 24, 2003 3.000 3.067 2.970 3.000 48,000 +0.00(+0.00%)
Apr 23, 2003 3.000 3.025 2.837 3.000 88,600 -0.02(-0.58%)
Apr 22, 2003 2.993 3.087 2.982 3.018 98,400 +0.03(+0.92%)
Apr 21, 2003 2.938 2.990 2.890 2.990 55,200 +0.07(+2.31%)
Apr 17, 2003 2.788 2.947 2.755 2.922 154,400 +0.11(+3.82%)
Apr 16, 2003 2.873 2.873 2.765 2.815 55,000 -0.06(-1.95%)
Apr 15, 2003 2.875 2.908 2.800 2.871 68,800 -0.06(-2.01%)
Apr 14, 2003 2.938 2.938 2.900 2.930 63,400 +0.05(+1.82%)
Apr 11, 2003 2.982 2.982 2.842 2.877 244,400 -0.08(-2.54%)
Apr 10, 2003 2.862 2.967 2.830 2.953 380,600 +0.08(+2.70%)
Apr 09, 2003 2.630 2.920 2.625 2.875 487,600 +0.20(+7.58%)
Apr 08, 2003 2.665 2.692 2.640 2.672 44,200 -0.02(-0.75%)
Apr 07, 2003 2.715 2.837 2.605 2.693 218,600 -0.12(-4.26%)
Apr 04, 2003 2.675 2.837 2.607 2.812 183,400 +0.09(+3.41%)
Apr 03, 2003 2.607 2.750 2.592 2.720 99,600 +0.10(+3.81%)
Apr 02, 2003 2.627 2.675 2.578 2.620 82,400 -0.02(-0.76%)
Apr 01, 2003 2.578 2.660 2.578 2.640 81,800 +0.00(+0.09%)
Mar 31, 2003 2.598 2.638 2.555 2.638 34,000 +0.04(+1.54%)
Mar 28, 2003 2.505 2.600 2.502 2.598 42,200 +0.08(+3.38%)
Mar 27, 2003 2.527 2.584 2.462 2.513 168,000 -0.02(-0.89%)
Mar 26, 2003 2.670 2.700 2.515 2.535 172,000 -0.15(-5.59%)
Mar 25, 2003 2.725 2.725 2.672 2.685 37,400 -0.03(-1.01%)
Mar 24, 2003 2.683 2.750 2.627 2.712 116,200 +0.03(+1.12%)
Mar 21, 2003 2.675 2.688 2.575 2.683 80,234 +0.01(+0.28%)
Mar 20, 2003 2.675 2.688 2.600 2.675 45,598 -0.01(-0.47%)
Mar 19, 2003 2.675 2.703 2.590 2.688 96,200 +0.02(+0.56%)
Mar 18, 2003 2.675 2.723 2.598 2.672 111,108 +0.03(+1.23%)
Mar 17, 2003 2.675 2.688 2.600 2.640 79,388 -0.04(-1.40%)
Mar 14, 2003 2.737 2.750 2.595 2.678 218,992 +0.01(+0.19%)
Mar 13, 2003 2.500 2.683 2.462 2.672 141,400 +0.19(+7.44%)
Mar 12, 2003 2.500 2.513 2.462 2.487 81,100 +0.00(+0.10%)
Mar 11, 2003 2.610 2.610 2.473 2.485 154,400 -0.06(-2.55%)
Mar 10, 2003 2.607 2.625 2.513 2.550 246,200 +0.07(+3.03%)
Mar 07, 2003 2.375 2.560 2.362 2.475 366,132 +0.21(+9.03%)
Mar 06, 2003 2.288 2.288 2.243 2.270 101,600 -0.00(-0.22%)
Mar 05, 2003 2.290 2.308 2.275 2.275 22,000 -0.01(-0.55%)
Mar 04, 2003 2.422 2.422 2.288 2.288 31,600 -0.15(-6.15%)
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.