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

Matrix Service Company (NQ: MTRX )

11.31 -0.09 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
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.