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

Matrix Service Company (NQ: MTRX )

11.26 -0.10 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2008 6.990 7.800 6.810 7.670 621,899 +0.70(+10.04%)
Dec 30, 2008 7.440 7.660 6.380 6.970 685,261 -0.39(-5.30%)
Dec 29, 2008 7.460 7.920 7.250 7.360 416,350 -0.49(-6.24%)
Dec 26, 2008 7.510 7.850 7.320 7.850 89,341 +0.37(+4.95%)
Dec 24, 2008 7.610 7.870 7.460 7.480 60,841 -0.16(-2.09%)
Dec 23, 2008 7.960 8.150 7.600 7.640 114,763 -0.26(-3.29%)
Dec 22, 2008 8.440 8.590 7.500 7.900 150,521 -0.43(-5.16%)
Dec 19, 2008 8.400 8.720 8.250 8.330 461,415 -0.04(-0.48%)
Dec 18, 2008 8.730 9.110 8.210 8.370 276,246 -0.36(-4.12%)
Dec 17, 2008 8.390 8.860 8.390 8.730 287,459 +0.18(+2.11%)
Dec 16, 2008 8.070 8.570 7.780 8.550 293,512 +0.69(+8.78%)
Dec 15, 2008 8.170 8.410 7.690 7.860 194,764 -0.14(-1.75%)
Dec 12, 2008 7.850 8.100 7.270 8.000 172,685 +0.18(+2.30%)
Dec 11, 2008 8.370 8.680 7.630 7.820 319,765 -0.55(-6.57%)
Dec 10, 2008 8.370 8.640 7.960 8.370 248,862 +0.17(+2.07%)
Dec 09, 2008 8.800 9.260 8.170 8.200 320,693 -0.35(-4.09%)
Dec 08, 2008 7.820 8.680 7.810 8.550 398,985 +1.03(+13.70%)
Dec 05, 2008 6.850 7.530 6.730 7.520 288,580 +0.52(+7.43%)
Dec 04, 2008 7.590 7.920 6.820 7.000 365,127 -0.72(-9.33%)
Dec 03, 2008 7.610 8.240 6.740 7.720 503,448 +0.74(+10.60%)
Dec 02, 2008 6.440 7.140 6.350 6.980 358,705 +0.70(+11.15%)
Dec 01, 2008 7.460 7.740 6.240 6.280 279,936 -1.36(-17.80%)
Nov 28, 2008 7.030 7.640 6.980 7.640 184,417 +0.45(+6.26%)
Nov 26, 2008 6.140 7.380 6.070 7.190 386,662 +0.95(+15.22%)
Nov 25, 2008 6.570 6.570 5.950 6.240 506,926 -0.33(-5.02%)
Nov 24, 2008 5.920 6.750 5.920 6.570 497,081 +0.86(+15.06%)
Nov 21, 2008 6.250 7.200 5.170 5.710 711,897 -0.36(-5.93%)
Nov 20, 2008 7.780 7.880 6.010 6.070 528,739 -1.83(-23.16%)
Nov 19, 2008 8.360 8.480 7.880 7.900 287,600 -0.51(-6.06%)
Nov 18, 2008 8.580 8.840 8.060 8.410 284,180 -0.10(-1.18%)
Nov 17, 2008 8.650 9.510 8.440 8.510 225,460 -0.24(-2.74%)
Nov 14, 2008 9.430 10.03 8.730 8.750 224,074 -0.99(-10.16%)
Nov 13, 2008 8.900 9.790 8.000 9.740 509,649 +0.82(+9.19%)
Nov 12, 2008 10.36 10.97 8.730 8.920 218,841 -1.69(-15.93%)
Nov 11, 2008 10.89 11.23 10.50 10.61 485,542 -0.46(-4.16%)
Nov 10, 2008 12.07 12.19 10.88 11.07 204,829 -0.60(-5.14%)
Nov 07, 2008 11.45 12.18 11.12 11.67 238,687 +0.33(+2.91%)
Nov 06, 2008 11.82 12.01 11.23 11.34 181,181 -0.60(-5.03%)
Nov 05, 2008 12.57 13.30 11.84 11.94 256,384 -1.00(-7.73%)
Nov 04, 2008 12.64 13.10 12.54 12.94 248,491 +0.59(+4.78%)
Nov 03, 2008 12.23 12.42 11.78 12.35 224,188 +0.10(+0.82%)
Oct 31, 2008 11.64 12.47 11.51 12.25 577,738 +0.35(+2.94%)
Oct 30, 2008 11.97 12.32 11.52 11.90 496,820 +0.28(+2.41%)
Oct 29, 2008 11.96 12.26 11.48 11.62 624,899 -0.13(-1.11%)
Oct 28, 2008 11.96 12.21 11.01 11.75 914,127 +0.40(+3.52%)
Oct 27, 2008 11.27 12.13 11.08 11.35 347,151 -0.15(-1.30%)
Oct 24, 2008 10.48 12.00 10.47 11.50 453,077 -0.31(-2.62%)
Oct 23, 2008 11.35 11.99 10.71 11.81 334,834 +0.66(+5.92%)
Oct 22, 2008 11.02 11.71 10.88 11.15 358,878 -0.35(-3.04%)
Oct 21, 2008 11.37 11.86 10.70 11.50 202,123 -0.11(-0.95%)
Oct 20, 2008 10.71 11.62 10.45 11.61 199,699 +1.18(+11.31%)
Oct 17, 2008 10.13 11.00 9.310 10.43 337,201 -0.05(-0.48%)
Oct 16, 2008 9.960 10.88 9.620 10.48 541,597 +0.64(+6.50%)
Oct 15, 2008 11.74 12.13 9.800 9.840 606,738 -2.19(-18.20%)
Oct 14, 2008 11.36 12.09 10.15 12.03 646,964 +1.09(+9.96%)
Oct 13, 2008 9.830 11.45 9.830 10.94 457,231 +1.51(+16.01%)
Oct 10, 2008 9.010 9.470 7.900 9.430 550,455 -0.06(-0.63%)
Oct 09, 2008 10.76 11.23 9.250 9.490 409,175 -1.13(-10.64%)
Oct 08, 2008 10.90 11.74 10.31 10.62 734,275 -0.59(-5.26%)
Oct 07, 2008 12.74 13.05 10.96 11.21 546,376 -1.32(-10.53%)
Oct 06, 2008 14.00 14.00 11.28 12.53 523,955 -1.39(-9.99%)
Oct 03, 2008 14.29 15.50 13.33 13.92 521,155 +0.69(+5.22%)
Oct 02, 2008 19.74 19.78 12.78 13.23 1,636,589 -5.12(-27.90%)
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.