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 (%)
May 31, 2017 8.200 8.250 8.100 8.150 546,961 -0.05(-0.61%)
May 30, 2017 8.400 8.500 8.100 8.200 465,909 -0.25(-2.96%)
May 26, 2017 8.050 8.600 8.050 8.450 378,284 +0.30(+3.68%)
May 25, 2017 8.750 8.800 8.000 8.150 571,596 -0.55(-6.32%)
May 24, 2017 8.550 8.900 8.500 8.700 447,938 +0.10(+1.16%)
May 23, 2017 8.800 8.900 8.500 8.600 448,465 -0.15(-1.71%)
May 22, 2017 8.850 9.000 8.700 8.750 219,284 -0.10(-1.13%)
May 19, 2017 8.850 8.950 8.550 8.850 347,686 +0.00(+0.00%)
May 18, 2017 8.750 8.900 8.650 8.850 333,481 +0.10(+1.14%)
May 17, 2017 8.900 8.950 8.550 8.750 613,992 -0.25(-2.78%)
May 16, 2017 9.250 9.250 8.950 9.000 535,958 -0.20(-2.17%)
May 15, 2017 9.600 9.900 9.100 9.200 711,179 -0.60(-6.12%)
May 12, 2017 9.900 10.00 9.650 9.800 511,868 -0.15(-1.51%)
May 11, 2017 10.05 10.50 9.850 9.950 454,956 -0.05(-0.50%)
May 10, 2017 10.55 10.78 10.00 10.00 686,342 -1.00(-9.09%)
May 09, 2017 10.70 11.20 10.65 11.00 444,635 +0.30(+2.80%)
May 08, 2017 10.70 11.00 10.65 10.70 257,484 -0.05(-0.47%)
May 05, 2017 10.60 11.00 10.50 10.75 421,513 +0.25(+2.38%)
May 04, 2017 10.80 10.95 10.40 10.50 338,061 -0.30(-2.78%)
May 03, 2017 11.20 11.35 10.55 10.80 570,787 -0.45(-4.00%)
May 02, 2017 12.05 12.22 11.15 11.25 691,492 -0.75(-6.25%)
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.