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 (%)
Jul 30, 2004 8.000 8.000 6.930 6.970 753,400 -1.03(-12.88%)
Jul 29, 2004 8.320 8.380 7.900 8.000 164,200 -0.36(-4.31%)
Jul 28, 2004 8.470 8.650 8.240 8.360 86,500 -0.14(-1.65%)
Jul 27, 2004 8.170 8.530 8.170 8.500 60,200 +0.27(+3.28%)
Jul 26, 2004 8.150 8.590 8.130 8.230 193,600 +0.10(+1.23%)
Jul 23, 2004 8.160 8.260 8.080 8.130 189,400 -0.12(-1.45%)
Jul 22, 2004 8.400 8.570 8.160 8.250 115,100 -0.08(-0.96%)
Jul 21, 2004 8.790 8.820 8.310 8.330 124,400 -0.38(-4.36%)
Jul 20, 2004 8.600 9.050 8.600 8.710 138,400 -0.03(-0.34%)
Jul 19, 2004 8.610 8.840 8.490 8.740 125,400 +0.09(+1.04%)
Jul 16, 2004 9.040 9.100 8.620 8.650 118,900 -0.39(-4.31%)
Jul 15, 2004 8.500 9.260 8.450 9.040 158,200 +0.44(+5.12%)
Jul 14, 2004 8.770 9.000 8.500 8.600 111,500 -0.34(-3.80%)
Jul 13, 2004 8.400 9.080 8.400 8.940 141,500 +0.54(+6.43%)
Jul 12, 2004 8.140 8.490 8.070 8.400 125,300 +0.00(+0.00%)
Jul 09, 2004 8.590 8.590 8.250 8.400 198,300 +0.07(+0.84%)
Jul 08, 2004 8.350 8.600 8.280 8.330 116,300 -0.17(-2.00%)
Jul 07, 2004 8.485 8.640 8.320 8.500 118,100 +0.06(+0.71%)
Jul 06, 2004 8.980 9.110 8.370 8.440 171,600 -0.73(-7.96%)
Jul 02, 2004 9.040 9.230 8.930 9.170 80,600 +0.17(+1.89%)
Jul 01, 2004 9.000 9.450 8.910 9.000 188,300 -0.15(-1.64%)
Jun 30, 2004 9.120 9.350 9.000 9.150 297,200 -0.01(-0.11%)
Jun 29, 2004 8.850 9.260 8.850 9.160 282,200 +0.31(+3.50%)
Jun 28, 2004 8.810 9.010 8.750 8.850 185,000 -0.04(-0.45%)
Jun 25, 2004 9.250 9.300 8.560 8.890 752,500 -0.22(-2.41%)
Jun 24, 2004 9.380 9.990 9.000 9.110 1,289,700 -2.94(-24.40%)
Jun 22, 2004 11.96 12.22 11.75 12.05 128,900 +0.05(+0.42%)
Jun 21, 2004 12.17 12.20 11.99 12.00 134,400 -0.08(-0.66%)
Jun 18, 2004 11.52 12.10 11.46 12.08 192,200 +0.37(+3.16%)
Jun 17, 2004 11.64 11.83 11.42 11.71 74,900 +0.11(+0.95%)
Jun 16, 2004 11.67 11.70 11.44 11.60 66,400 +0.17(+1.49%)
Jun 15, 2004 11.25 11.65 11.25 11.43 81,800 +0.07(+0.62%)
Jun 14, 2004 11.53 11.70 11.20 11.36 82,800 -0.18(-1.56%)
Jun 10, 2004 11.60 11.67 11.34 11.54 99,700 +0.16(+1.41%)
Jun 09, 2004 11.68 11.70 11.21 11.38 125,300 -0.21(-1.81%)
Jun 08, 2004 11.55 11.69 11.45 11.59 92,600 -0.01(-0.09%)
Jun 07, 2004 11.30 11.62 11.30 11.60 119,700 +0.34(+3.02%)
Jun 04, 2004 10.90 11.49 10.75 11.26 171,100 +0.31(+2.83%)
Jun 03, 2004 10.60 10.98 10.46 10.95 169,300 +0.39(+3.69%)
Jun 02, 2004 10.66 10.70 10.52 10.56 72,700 -0.03(-0.28%)
Jun 01, 2004 10.80 10.89 10.50 10.59 124,400 -0.11(-1.03%)
May 28, 2004 10.75 10.90 10.63 10.70 104,900 -0.09(-0.83%)
May 27, 2004 10.60 11.06 10.35 10.79 137,100 +0.17(+1.60%)
May 26, 2004 11.11 11.11 10.62 10.62 88,200 -0.20(-1.85%)
May 25, 2004 10.06 11.09 10.06 10.82 241,000 +0.54(+5.25%)
May 24, 2004 9.910 10.45 9.890 10.28 133,000 +0.24(+2.39%)
May 21, 2004 9.750 10.10 9.610 10.04 106,300 +0.31(+3.19%)
May 20, 2004 9.630 10.12 9.590 9.730 79,000 +0.05(+0.52%)
May 19, 2004 10.05 10.30 9.620 9.680 129,100 -0.27(-2.71%)
May 18, 2004 9.410 10.06 9.410 9.950 120,500 +0.55(+5.85%)
May 17, 2004 9.550 9.590 9.130 9.400 139,200 -0.50(-5.05%)
May 14, 2004 10.20 10.20 9.620 9.900 133,400 -0.38(-3.70%)
May 13, 2004 10.19 10.40 10.10 10.28 51,600 +0.03(+0.29%)
May 12, 2004 10.00 10.37 9.930 10.25 132,800 +0.03(+0.29%)
May 11, 2004 10.30 10.32 10.05 10.22 163,000 +0.20(+2.00%)
May 10, 2004 9.960 10.19 9.730 10.02 197,100 -0.15(-1.47%)
May 07, 2004 10.49 10.91 10.05 10.17 134,900 -0.44(-4.15%)
May 06, 2004 10.95 11.00 10.49 10.61 112,800 -0.35(-3.19%)
May 05, 2004 10.88 11.40 10.78 10.96 152,200 +0.13(+1.20%)
May 04, 2004 10.92 11.09 10.59 10.83 128,100 +0.10(+0.93%)
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.