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 (%)
Jan 30, 2004 11.95 12.53 11.92 12.21 536,800 +0.21(+1.75%)
Jan 29, 2004 12.60 12.82 11.82 12.00 909,800 -0.63(-4.99%)
Jan 28, 2004 12.76 13.45 12.62 12.63 1,027,700 -0.27(-2.09%)
Jan 27, 2004 13.32 13.60 12.75 12.90 1,021,800 -0.82(-5.98%)
Jan 26, 2004 13.45 13.86 13.38 13.72 769,900 -0.48(-3.38%)
Jan 23, 2004 13.90 14.24 13.14 14.20 951,400 +0.41(+2.97%)
Jan 22, 2004 13.90 14.60 13.75 13.79 673,200 -0.80(-5.48%)
Jan 21, 2004 14.67 14.98 13.65 14.59 923,100 -0.34(-2.29%)
Jan 20, 2004 14.78 15.15 14.50 14.93 767,600 -0.15(-0.98%)
Jan 16, 2004 14.85 15.34 14.60 15.08 604,800 +0.20(+1.34%)
Jan 15, 2004 15.13 15.22 14.45 14.88 935,547 -0.72(-4.62%)
Jan 14, 2004 15.94 16.10 15.50 15.60 570,819 -0.28(-1.76%)
Jan 13, 2004 16.17 16.39 15.51 15.88 497,351 -0.29(-1.79%)
Jan 12, 2004 16.02 16.45 16.01 16.17 745,182 +0.32(+2.02%)
Jan 09, 2004 15.78 16.55 15.23 15.85 994,973 +0.05(+0.32%)
Jan 08, 2004 16.80 17.41 14.20 15.80 4,165,292 -3.27(-17.15%)
Jan 07, 2004 19.60 19.60 18.00 19.07 802,126 -0.63(-3.20%)
Jan 06, 2004 19.10 20.49 18.95 19.70 920,500 +0.75(+3.96%)
Jan 05, 2004 18.61 19.10 18.00 18.95 699,100 +1.23(+6.94%)
Jan 02, 2004 18.80 19.23 17.05 17.72 543,400 -0.39(-2.15%)
Dec 31, 2003 19.25 19.25 18.07 18.11 597,200 -0.48(-2.58%)
Dec 30, 2003 17.88 19.25 17.77 18.59 1,113,657 +0.99(+5.62%)
Dec 29, 2003 16.75 17.99 16.35 17.60 862,595 +1.41(+8.71%)
Dec 26, 2003 15.66 16.23 15.55 16.19 77,607 +0.44(+2.79%)
Dec 24, 2003 15.80 15.90 15.70 15.75 53,675 -0.21(-1.31%)
Dec 23, 2003 16.60 16.60 15.73 15.96 287,236 -0.18(-1.12%)
Dec 22, 2003 16.20 16.50 15.50 16.14 349,348 +0.64(+4.13%)
Dec 19, 2003 16.06 16.21 15.40 15.50 224,214 -0.46(-2.88%)
Dec 18, 2003 15.45 16.30 15.36 15.96 271,888 +0.26(+1.66%)
Dec 17, 2003 16.25 16.47 15.25 15.70 458,901 -0.57(-3.50%)
Dec 16, 2003 15.32 16.50 14.33 16.27 702,440 +0.64(+4.09%)
Dec 15, 2003 16.76 17.00 15.55 15.63 401,855 +0.13(+0.84%)
Dec 12, 2003 15.98 16.10 15.40 15.50 449,870 +0.11(+0.71%)
Dec 11, 2003 14.10 15.59 13.89 15.39 385,370 +0.82(+5.63%)
Dec 10, 2003 15.70 15.79 14.26 14.57 427,383 -0.93(-6.00%)
Dec 09, 2003 15.65 16.00 15.39 15.50 382,707 -0.10(-0.64%)
Dec 08, 2003 15.85 16.36 14.50 15.60 427,593 -0.15(-0.95%)
Dec 05, 2003 14.35 16.47 14.12 15.75 474,284 +0.40(+2.61%)
Dec 04, 2003 15.80 16.00 13.50 15.35 1,160,914 -0.76(-4.72%)
Dec 03, 2003 17.71 17.80 16.03 16.11 683,874 -1.26(-7.25%)
Dec 02, 2003 18.00 18.00 17.05 17.37 696,428 +0.40(+2.36%)
Dec 01, 2003 16.95 17.59 16.02 16.97 669,514 +1.02(+6.39%)
Nov 28, 2003 16.15 16.15 15.77 15.95 135,228 +0.00(+0.00%)
Nov 26, 2003 16.31 16.60 15.16 15.95 269,473 +0.10(+0.63%)
Nov 25, 2003 16.50 16.50 15.77 15.85 524,135 +0.43(+2.79%)
Nov 24, 2003 14.80 15.50 14.59 15.42 536,411 +8.14(+111.81%)
Nov 21, 2003 7.130 7.340 7.173 7.280 281,012 +0.15(+2.10%)
Nov 20, 2003 6.930 7.213 6.928 7.130 249,958 -0.12(-1.59%)
Nov 19, 2003 7.487 7.490 7.205 7.245 168,966 -0.14(-1.86%)
Nov 18, 2003 7.545 7.725 7.215 7.383 467,674 +0.03(+0.37%)
Nov 17, 2003 6.865 7.500 6.625 7.355 554,684 +0.41(+5.91%)
Nov 14, 2003 7.250 7.250 6.798 6.945 290,514 -0.21(-2.90%)
Nov 13, 2003 7.133 7.438 7.015 7.152 448,238 +0.21(+2.99%)
Nov 12, 2003 6.725 7.173 6.263 6.945 855,002 +0.27(+4.01%)
Nov 11, 2003 7.732 7.787 6.358 6.678 1,792,270 -1.08(-13.87%)
Nov 10, 2003 7.412 7.817 7.282 7.753 635,728 +0.33(+4.41%)
Nov 07, 2003 7.560 7.607 7.412 7.425 580,938 +0.05(+0.68%)
Nov 06, 2003 7.152 7.550 7.028 7.375 695,620 +0.36(+5.13%)
Nov 05, 2003 7.000 7.062 6.812 7.015 347,188 -0.07(-0.92%)
Nov 04, 2003 6.920 7.213 6.577 7.080 849,666 +0.26(+3.85%)
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.