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

Matrix Service Company (NQ: MTRX )

11.21 +0.16 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2005 9.460 9.860 9.460 9.830 406,383 +0.38(+4.02%)
Oct 28, 2005 9.400 9.640 8.870 9.450 197,960 -0.02(-0.21%)
Oct 27, 2005 9.950 9.950 9.260 9.470 402,965 -0.33(-3.37%)
Oct 26, 2005 9.540 9.970 9.520 9.800 283,188 +0.26(+2.73%)
Oct 25, 2005 9.200 9.650 9.030 9.540 303,113 +0.34(+3.70%)
Oct 24, 2005 8.970 9.200 8.900 9.200 117,123 +0.27(+3.02%)
Oct 21, 2005 8.960 9.000 8.710 8.930 176,208 -0.04(-0.45%)
Oct 20, 2005 9.240 9.285 8.570 8.970 222,435 -0.28(-3.03%)
Oct 19, 2005 9.220 9.360 8.800 9.250 181,772 +0.03(+0.33%)
Oct 18, 2005 9.430 9.430 8.900 9.220 240,901 -0.19(-2.02%)
Oct 17, 2005 8.500 9.570 8.500 9.410 512,283 +0.61(+6.93%)
Oct 14, 2005 8.760 8.820 7.920 8.800 297,360 +0.24(+2.80%)
Oct 13, 2005 8.240 8.800 8.220 8.560 298,398 +0.26(+3.13%)
Oct 12, 2005 9.010 9.010 7.820 8.300 638,591 -0.71(-7.88%)
Oct 11, 2005 9.390 9.390 8.760 9.010 625,807 -0.14(-1.53%)
Oct 10, 2005 9.000 9.400 8.840 9.150 1,232,606 +0.25(+2.81%)
Oct 07, 2005 8.280 9.640 8.170 8.900 1,205,486 +0.64(+7.75%)
Oct 06, 2005 8.320 9.070 8.250 8.260 1,460,560 +0.38(+4.82%)
Oct 05, 2005 8.150 8.180 7.750 7.880 263,108 -0.26(-3.19%)
Oct 04, 2005 8.060 8.140 7.540 8.140 280,912 +0.03(+0.37%)
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.