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

Matrix Service Company (NQ: MTRX )

11.53 -0.24 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 30, 2002 4.035 4.035 3.980 4.035 500,000 -0.02(-0.38%)
Aug 29, 2002 4.030 4.125 4.030 4.050 95,600 +0.01(+0.37%)
Aug 28, 2002 4.144 4.145 4.005 4.035 16,800 -0.02(-0.49%)
Aug 27, 2002 4.070 4.150 4.055 4.055 18,000 -0.02(-0.37%)
Aug 26, 2002 3.995 4.165 3.995 4.070 20,000 -0.02(-0.44%)
Aug 23, 2002 4.150 4.175 3.850 4.088 62,200 -0.08(-1.85%)
Aug 22, 2002 4.150 4.175 4.150 4.165 27,000 -0.04(-0.83%)
Aug 21, 2002 4.250 4.250 4.175 4.200 31,600 -0.05(-1.18%)
Aug 20, 2002 4.250 4.300 4.250 4.250 43,200 +0.12(+3.03%)
Aug 16, 2002 3.760 4.225 3.760 4.125 53,200 +0.38(+10.15%)
Aug 15, 2002 3.630 3.775 3.560 3.745 94,400 +0.25(+7.15%)
Aug 14, 2002 3.500 3.505 3.450 3.495 54,800 -0.00(-0.14%)
Aug 13, 2002 3.495 3.550 3.460 3.500 31,400 +0.00(+0.00%)
Aug 12, 2002 3.550 3.550 3.500 3.500 40,200 +0.20(+6.06%)
Aug 07, 2002 3.330 3.330 3.255 3.300 200,000 -0.08(-2.22%)
Aug 06, 2002 3.382 3.530 3.350 3.375 5,400 -0.02(-0.72%)
Aug 05, 2002 3.695 3.695 3.375 3.400 15,600 -0.28(-7.50%)
Aug 02, 2002 3.460 3.675 3.450 3.675 35,000 +0.28(+8.41%)
Aug 01, 2002 3.506 3.506 3.390 3.390 15,800 -0.16(-4.51%)
Jul 31, 2002 3.520 3.575 3.490 3.550 10,600 +0.03(+1.00%)
Jul 30, 2002 3.644 3.644 3.515 3.515 9,200 -0.11(-3.17%)
Jul 29, 2002 3.590 3.650 3.525 3.630 13,800 +0.04(+1.11%)
Jul 26, 2002 3.400 3.620 3.400 3.590 6,400 +0.19(+5.59%)
Jul 25, 2002 3.300 3.400 3.300 3.400 36,800 +0.19(+5.87%)
Jul 24, 2002 3.205 3.350 3.200 3.212 16,800 -0.01(-0.42%)
Jul 23, 2002 3.350 3.374 3.225 3.225 35,000 -0.02(-0.76%)
Jul 22, 2002 3.475 3.480 3.125 3.250 104,600 -0.25(-7.14%)
Jul 19, 2002 3.525 3.589 3.400 3.500 86,200 -0.03(-0.85%)
Jul 17, 2002 3.530 3.640 3.500 3.530 85,400 -0.48(-11.95%)
Jul 12, 2002 4.000 4.095 3.875 4.009 6,600 +0.01(+0.23%)
Jul 11, 2002 4.250 4.250 3.980 4.000 31,400 -0.26(-6.21%)
Jul 10, 2002 4.265 4.275 4.230 4.265 114,000 +0.01(+0.35%)
Jul 09, 2002 4.350 4.445 4.305 4.250 154,600 -0.10(-2.30%)
Jul 08, 2002 4.575 4.575 4.350 4.350 10,200 -0.23(-4.92%)
Jul 05, 2002 4.375 4.575 4.375 4.575 12,400 +0.28(+6.40%)
Jul 04, 2002 4.260 4.353 4.250 4.300 40,800 +0.00(+0.00%)
Jul 03, 2002 4.260 4.353 4.250 4.300 40,800 -0.17(-3.91%)
Jul 02, 2002 4.525 4.525 4.465 4.475 65,200 -0.07(-1.54%)
Jul 01, 2002 4.275 4.610 4.260 4.545 20,800 +0.29(+6.69%)
Jun 28, 2002 4.265 4.415 4.260 4.260 10,200 -0.10(-2.29%)
Jun 27, 2002 4.270 4.360 4.270 4.360 400 +0.03(+0.58%)
Jun 26, 2002 4.260 4.370 4.260 4.335 11,800 +0.06(+1.40%)
Jun 25, 2002 4.295 4.325 4.260 4.275 31,000 +0.00(+0.00%)
Jun 21, 2002 4.401 4.401 4.275 4.275 28,400 -0.13(-2.86%)
Jun 20, 2002 4.430 4.499 4.155 4.401 79,000 -0.03(-0.65%)
Jun 19, 2002 4.295 4.500 4.295 4.430 40,800 -0.05(-1.12%)
Jun 18, 2002 4.500 4.505 4.401 4.480 25,200 -0.07(-1.54%)
Jun 17, 2002 4.525 4.550 4.470 4.550 10,400 +0.03(+0.66%)
Jun 14, 2002 4.500 4.550 4.395 4.520 18,000 -0.03(-0.66%)
Jun 12, 2002 4.507 4.614 4.500 4.550 15,400 -0.05(-1.10%)
Jun 11, 2002 4.681 4.681 4.600 4.601 13,400 -0.08(-1.70%)
Jun 10, 2002 4.620 4.775 4.520 4.680 22,600 +0.01(+0.21%)
Jun 07, 2002 4.525 4.825 4.385 4.670 45,600 +0.09(+2.07%)
Jun 06, 2002 4.649 4.650 4.575 4.575 21,600 -0.02(-0.53%)
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.