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

Matrix Service Company (NQ: MTRX )

11.28 -0.04 (-0.31%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 22, 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, 2020 8.290 8.480 8.240 8.350 190,744 +0.11(+1.33%)
Sep 29, 2020 8.130 8.310 7.960 8.240 143,499 +0.09(+1.10%)
Sep 28, 2020 7.910 8.340 7.910 8.150 123,617 +0.36(+4.62%)
Sep 25, 2020 7.750 7.850 7.680 7.790 91,900 -0.01(-0.13%)
Sep 24, 2020 7.830 7.990 7.570 7.800 150,890 +0.00(+0.00%)
Sep 23, 2020 8.360 8.400 7.740 7.800 167,539 -0.55(-6.59%)
Sep 22, 2020 8.560 8.590 8.335 8.350 213,842 -0.18(-2.11%)
Sep 21, 2020 8.850 8.850 8.200 8.530 179,847 -0.68(-7.38%)
Sep 18, 2020 8.770 9.220 8.660 9.210 538,100 +0.50(+5.74%)
Sep 17, 2020 8.370 8.770 8.155 8.710 150,649 +0.24(+2.83%)
Sep 16, 2020 8.110 8.590 8.020 8.470 149,916 +0.43(+5.35%)
Sep 15, 2020 8.160 8.290 8.020 8.040 106,805 -0.08(-0.99%)
Sep 14, 2020 7.550 8.200 7.420 8.120 200,919 +0.60(+7.98%)
Sep 11, 2020 7.790 7.790 7.480 7.520 141,300 -0.19(-2.46%)
Sep 10, 2020 7.980 7.990 7.650 7.710 195,745 -0.25(-3.14%)
Sep 09, 2020 8.140 8.250 7.730 7.960 205,724 -0.16(-1.97%)
Sep 08, 2020 8.300 8.300 7.820 8.120 230,307 -0.22(-2.64%)
Sep 04, 2020 8.550 8.590 8.260 8.340 117,400 -0.12(-1.42%)
Sep 03, 2020 8.600 8.690 8.250 8.460 180,481 -0.32(-3.64%)
Sep 02, 2020 8.920 9.110 8.610 8.780 149,292 -0.20(-2.23%)
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.