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

Matrix Service Company (NQ: MTRX )

12.03 +0.06 (+0.54%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 7, 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 (%)
Sep 30, 2002 3.380 3.570 3.375 3.500 11,400 +0.10(+2.94%)
Sep 27, 2002 3.455 3.455 3.375 3.400 50,800 -0.08(-2.30%)
Sep 26, 2002 3.630 3.630 3.480 3.480 22,360 -0.15(-4.00%)
Sep 25, 2002 3.525 3.625 3.464 3.625 50,400 +0.12(+3.28%)
Sep 24, 2002 3.570 3.570 3.505 3.510 43,400 -0.09(-2.50%)
Sep 23, 2002 3.655 3.675 3.505 3.600 70,200 -0.07(-2.04%)
Sep 20, 2002 3.686 3.720 3.675 3.675 14,600 +0.00(+0.00%)
Sep 19, 2002 3.805 3.805 3.670 3.675 43,400 -0.12(-3.03%)
Sep 18, 2002 3.806 3.810 3.775 3.790 12,400 -0.02(-0.66%)
Sep 17, 2002 3.815 3.870 3.815 3.815 7,600 -0.04(-1.17%)
Sep 16, 2002 3.811 3.860 3.810 3.860 6,400 -0.04(-1.03%)
Sep 13, 2002 3.924 3.924 3.825 3.900 9,200 +0.02(+0.65%)
Sep 12, 2002 3.930 3.930 3.800 3.875 13,600 -0.12(-3.00%)
Sep 11, 2002 3.995 3.995 3.995 3.995 0 +0.00(+0.00%)
Sep 10, 2002 3.760 3.995 3.760 3.995 40,800 +0.25(+6.53%)
Sep 09, 2002 3.750 3.750 3.750 3.750 1,120,000 -0.04(-1.06%)
Sep 06, 2002 3.745 3.790 3.725 3.790 112,400 +0.08(+2.02%)
Sep 05, 2002 3.640 3.875 3.625 3.715 100,800 -0.17(-4.25%)
Sep 04, 2002 3.962 3.962 3.880 3.880 1,800 -0.12(-3.00%)
Sep 03, 2002 4.000 4.000 3.975 4.000 34,600 -0.03(-0.86%)
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%)
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.