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

Matrix Service Company (NQ: MTRX )

10.91 +0.27 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2004 8.050 8.241 8.020 8.060 97,200 -0.09(-1.10%)
Dec 30, 2004 8.080 8.200 7.860 8.150 116,500 -0.11(-1.33%)
Dec 29, 2004 8.180 8.310 8.050 8.260 101,000 -0.09(-1.08%)
Dec 28, 2004 8.050 8.350 7.850 8.350 135,400 +0.38(+4.77%)
Dec 27, 2004 8.190 8.200 7.860 7.970 106,200 -0.16(-1.97%)
Dec 23, 2004 8.170 8.180 7.840 8.130 139,400 -0.06(-0.73%)
Dec 22, 2004 8.280 8.400 7.940 8.190 165,700 -0.11(-1.33%)
Dec 21, 2004 8.400 8.440 8.110 8.300 116,700 +0.12(+1.47%)
Dec 20, 2004 8.570 8.650 8.090 8.180 304,300 -0.36(-4.22%)
Dec 17, 2004 8.170 8.850 8.140 8.540 533,100 +0.42(+5.17%)
Dec 16, 2004 7.770 8.160 7.569 8.120 357,700 +0.50(+6.56%)
Dec 15, 2004 7.470 7.740 7.470 7.620 124,000 +0.09(+1.20%)
Dec 14, 2004 7.290 7.680 7.250 7.530 194,700 +0.24(+3.29%)
Dec 13, 2004 7.300 7.380 7.110 7.290 130,700 -0.01(-0.14%)
Dec 10, 2004 7.440 7.440 7.010 7.300 160,600 +0.11(+1.53%)
Dec 09, 2004 7.200 7.480 7.150 7.190 171,900 -0.02(-0.28%)
Dec 08, 2004 6.970 7.280 6.850 7.210 214,000 +0.25(+3.59%)
Dec 07, 2004 6.880 7.510 6.750 6.960 675,100 +0.26(+3.88%)
Dec 06, 2004 6.520 6.790 6.490 6.700 133,200 -0.09(-1.33%)
Dec 03, 2004 6.535 6.870 6.390 6.790 240,300 +0.24(+3.66%)
Dec 02, 2004 6.360 6.590 6.170 6.550 261,100 +0.18(+2.83%)
Dec 01, 2004 6.750 7.370 6.250 6.370 1,016,700 -1.08(-14.50%)
Nov 30, 2004 7.520 7.600 7.350 7.450 420,900 -0.07(-0.93%)
Nov 29, 2004 7.290 7.760 7.110 7.520 706,500 +0.38(+5.34%)
Nov 26, 2004 6.870 7.250 6.870 7.139 139,400 +0.26(+3.76%)
Nov 24, 2004 6.670 7.270 6.350 6.880 345,200 +0.40(+6.17%)
Nov 23, 2004 6.360 6.640 6.280 6.480 287,300 +0.27(+4.35%)
Nov 22, 2004 6.430 6.430 6.100 6.210 396,500 -0.07(-1.11%)
Nov 19, 2004 6.070 6.420 6.010 6.280 198,900 +0.13(+2.11%)
Nov 18, 2004 6.260 6.380 5.880 6.150 265,200 -0.15(-2.38%)
Nov 17, 2004 6.300 6.460 6.140 6.300 374,300 +0.01(+0.16%)
Nov 16, 2004 5.760 6.290 5.760 6.290 480,700 +0.44(+7.52%)
Nov 15, 2004 5.890 5.890 5.760 5.850 194,700 -0.03(-0.51%)
Nov 12, 2004 5.700 5.880 5.700 5.880 188,000 +0.06(+1.03%)
Nov 11, 2004 5.900 5.900 5.700 5.820 339,900 +0.00(+0.00%)
Nov 10, 2004 5.640 5.890 5.640 5.820 423,200 +0.16(+2.83%)
Nov 09, 2004 5.520 5.690 5.410 5.660 262,300 +0.26(+4.81%)
Nov 08, 2004 5.520 5.520 5.260 5.400 196,400 +0.00(+0.00%)
Nov 05, 2004 5.390 5.480 5.320 5.400 168,300 +0.03(+0.56%)
Nov 04, 2004 5.160 5.370 5.160 5.370 418,600 +0.17(+3.27%)
Nov 03, 2004 5.600 5.610 5.110 5.200 367,600 -0.06(-1.14%)
Nov 02, 2004 5.180 5.330 5.080 5.260 622,400 +0.17(+3.34%)
Nov 01, 2004 5.020 5.170 5.020 5.090 203,800 -0.05(-0.97%)
Oct 29, 2004 5.160 5.170 4.960 5.140 229,100 -0.03(-0.58%)
Oct 28, 2004 5.000 5.230 4.660 5.170 378,700 +0.06(+1.17%)
Oct 27, 2004 4.550 5.120 4.550 5.110 489,600 +0.51(+11.09%)
Oct 26, 2004 4.250 4.620 4.250 4.600 389,900 +0.35(+8.24%)
Oct 25, 2004 4.400 4.520 4.210 4.250 393,600 -0.15(-3.41%)
Oct 22, 2004 4.340 4.500 4.230 4.400 347,300 +0.21(+5.01%)
Oct 21, 2004 4.110 4.320 4.110 4.190 271,100 -0.02(-0.48%)
Oct 20, 2004 4.100 4.250 4.100 4.210 283,600 +0.07(+1.69%)
Oct 19, 2004 4.250 4.270 4.090 4.140 457,700 +0.03(+0.73%)
Oct 18, 2004 4.010 4.180 3.990 4.110 247,900 +0.11(+2.75%)
Oct 15, 2004 3.960 4.050 3.960 4.000 543,300 +0.03(+0.76%)
Oct 14, 2004 4.000 4.040 3.970 3.970 248,300 -0.03(-0.75%)
Oct 13, 2004 4.070 4.070 3.960 4.000 430,400 -0.02(-0.50%)
Oct 12, 2004 4.060 4.100 3.980 4.020 290,800 +0.00(+0.00%)
Oct 11, 2004 4.150 4.150 4.010 4.020 453,000 +0.04(+1.01%)
Oct 08, 2004 4.240 4.300 3.900 3.980 886,300 -0.23(-5.46%)
Oct 07, 2004 4.600 4.700 4.130 4.210 1,397,300 -0.84(-16.63%)
Oct 06, 2004 5.140 5.150 4.980 5.050 693,600 +0.01(+0.20%)
Oct 05, 2004 5.100 5.220 5.000 5.040 367,200 -0.05(-0.98%)
Oct 04, 2004 5.260 5.260 5.070 5.090 253,200 -0.05(-0.97%)
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.