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 UNCHANGED
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 (%)
Nov 30, 2011 9.310 9.360 9.020 9.360 323,156 +0.50(+5.64%)
Nov 29, 2011 9.050 9.130 8.810 8.860 241,518 -0.16(-1.77%)
Nov 28, 2011 8.970 9.100 8.640 9.020 177,956 +0.49(+5.74%)
Nov 25, 2011 8.600 8.950 8.530 8.530 68,113 -0.12(-1.39%)
Nov 23, 2011 8.820 8.965 8.580 8.650 120,067 -0.34(-3.78%)
Nov 22, 2011 9.230 9.260 8.903 8.990 170,186 -0.23(-2.49%)
Nov 21, 2011 9.370 9.610 9.010 9.220 128,276 -0.46(-4.75%)
Nov 18, 2011 9.940 10.11 9.570 9.680 163,934 -0.19(-1.93%)
Nov 17, 2011 10.53 10.60 9.770 9.870 86,733 -0.70(-6.62%)
Nov 16, 2011 10.61 11.09 10.53 10.57 64,994 -0.23(-2.13%)
Nov 15, 2011 10.33 10.88 10.23 10.80 42,596 +0.36(+3.45%)
Nov 14, 2011 10.67 10.86 10.26 10.44 72,201 -0.35(-3.24%)
Nov 11, 2011 10.32 10.80 10.23 10.79 86,862 +0.66(+6.52%)
Nov 10, 2011 10.29 10.30 9.980 10.13 73,055 +0.02(+0.20%)
Nov 09, 2011 10.68 10.90 10.09 10.11 149,705 -1.03(-9.25%)
Nov 08, 2011 10.89 11.17 10.52 11.14 68,619 +0.38(+3.53%)
Nov 07, 2011 10.61 10.92 10.30 10.76 85,116 +0.03(+0.28%)
Nov 04, 2011 10.85 11.01 10.51 10.73 109,093 -0.25(-2.28%)
Nov 03, 2011 10.40 11.08 9.770 10.98 140,891 +0.49(+4.67%)
Nov 02, 2011 10.38 10.50 10.12 10.49 127,966 +0.40(+3.96%)
Nov 01, 2011 10.06 10.53 10.01 10.09 166,644 -0.53(-4.99%)
Oct 31, 2011 10.89 11.01 10.61 10.62 118,446 -0.53(-4.75%)
Oct 28, 2011 11.28 11.40 11.08 11.15 170,721 -0.25(-2.19%)
Oct 27, 2011 11.31 11.59 10.90 11.40 212,967 +0.50(+4.59%)
Oct 26, 2011 10.59 10.98 10.36 10.90 116,414 +0.52(+5.01%)
Oct 25, 2011 10.82 10.90 10.30 10.38 125,860 -0.54(-4.95%)
Oct 24, 2011 10.43 10.95 10.43 10.92 122,618 +0.56(+5.41%)
Oct 21, 2011 10.46 10.49 10.07 10.36 118,204 +0.14(+1.37%)
Oct 20, 2011 10.38 10.56 9.820 10.22 179,871 -0.16(-1.54%)
Oct 19, 2011 10.75 10.84 10.12 10.38 131,072 -0.42(-3.89%)
Oct 18, 2011 10.18 10.88 10.06 10.80 129,096 +0.65(+6.40%)
Oct 17, 2011 10.59 10.74 10.07 10.15 121,497 -0.56(-5.23%)
Oct 14, 2011 10.63 10.80 10.50 10.71 132,331 +0.30(+2.88%)
Oct 13, 2011 10.22 10.47 10.11 10.41 72,234 +0.06(+0.58%)
Oct 12, 2011 10.14 10.54 10.14 10.35 100,906 +0.35(+3.50%)
Oct 11, 2011 9.780 10.11 9.760 10.00 140,967 +0.09(+0.91%)
Oct 10, 2011 9.590 9.930 9.490 9.910 121,250 +0.61(+6.56%)
Oct 07, 2011 9.460 9.590 9.070 9.300 199,504 -0.11(-1.17%)
Oct 06, 2011 9.180 9.450 8.680 9.410 174,541 +0.72(+8.29%)
Oct 05, 2011 8.230 8.800 8.030 8.690 178,802 +0.50(+6.11%)
Oct 04, 2011 7.570 8.200 7.340 8.190 396,056 +0.53(+6.92%)
Oct 03, 2011 8.420 8.650 7.650 7.660 221,459 -0.85(-9.99%)
Sep 30, 2011 8.620 8.945 8.490 8.510 204,309 -0.29(-3.30%)
Sep 29, 2011 8.780 9.000 8.380 8.800 129,887 +0.36(+4.27%)
Sep 28, 2011 9.130 9.230 8.400 8.440 241,240 -0.67(-7.35%)
Sep 27, 2011 9.200 9.620 8.930 9.110 185,363 +0.26(+2.94%)
Sep 26, 2011 8.170 8.890 8.100 8.850 210,531 +0.80(+9.94%)
Sep 23, 2011 8.390 8.450 7.890 8.050 198,643 -0.32(-3.82%)
Sep 22, 2011 8.500 8.810 8.120 8.370 223,663 -0.56(-6.27%)
Sep 21, 2011 9.480 9.650 8.880 8.930 283,334 -0.61(-6.39%)
Sep 20, 2011 9.680 9.960 9.510 9.540 269,655 -0.08(-0.83%)
Sep 19, 2011 9.410 9.750 9.320 9.620 231,554 +0.00(+0.00%)
Sep 16, 2011 9.580 9.830 9.520 9.620 278,464 +0.12(+1.26%)
Sep 15, 2011 9.510 9.690 9.360 9.500 208,909 +0.11(+1.17%)
Sep 14, 2011 9.550 9.610 9.220 9.390 299,732 -0.06(-0.63%)
Sep 13, 2011 9.280 9.520 9.070 9.450 286,537 +0.22(+2.38%)
Sep 12, 2011 8.660 9.250 8.590 9.230 383,328 +0.40(+4.53%)
Sep 09, 2011 9.730 9.920 8.460 8.830 717,306 -1.12(-11.26%)
Sep 08, 2011 10.06 10.81 9.520 9.950 519,388 -1.39(-12.26%)
Sep 07, 2011 10.43 11.38 10.43 11.34 248,230 +0.95(+9.14%)
Sep 06, 2011 10.03 10.59 9.980 10.39 164,842 -0.10(-0.95%)
Sep 02, 2011 10.57 10.91 10.38 10.49 165,050 -0.40(-3.67%)
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.