Skip to main content

Matrix Service Company (NQ: MTRX )

13.25 -0.12 (-0.90%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.59 11.82 11.33 11.48 102,319 -0.06(-0.52%)
Jun 29, 2009 11.39 11.77 11.16 11.54 168,235 +0.15(+1.32%)
Jun 26, 2009 11.25 11.52 11.03 11.39 1,090,327 +0.00(+0.00%)
Jun 25, 2009 11.09 11.40 10.83 11.39 183,151 +0.25(+2.24%)
Jun 24, 2009 11.06 11.26 10.78 11.14 238,550 +0.15(+1.36%)
Jun 23, 2009 10.76 11.25 10.55 10.99 228,723 +0.33(+3.10%)
Jun 22, 2009 11.41 11.41 10.56 10.66 325,584 -0.92(-7.94%)
Jun 19, 2009 11.75 12.25 11.55 11.58 324,079 +0.05(+0.43%)
Jun 18, 2009 11.87 12.23 11.26 11.53 201,411 -0.40(-3.35%)
Jun 17, 2009 12.23 12.23 11.52 11.93 178,917 -0.31(-2.53%)
Jun 16, 2009 13.02 13.12 12.15 12.24 214,797 -0.63(-4.90%)
Jun 15, 2009 12.88 13.05 12.46 12.87 279,150 -0.14(-1.08%)
Jun 12, 2009 12.81 13.03 12.57 13.01 168,331 +0.11(+0.85%)
Jun 11, 2009 12.96 13.15 12.80 12.90 178,050 +0.02(+0.16%)
Jun 10, 2009 12.55 12.98 12.31 12.88 459,372 +0.48(+3.87%)
Jun 09, 2009 12.45 12.64 12.33 12.40 148,727 +0.08(+0.65%)
Jun 08, 2009 12.40 12.56 12.06 12.32 528,486 -0.44(-3.45%)
Jun 05, 2009 12.99 13.21 12.60 12.76 231,711 -0.01(-0.08%)
Jun 04, 2009 12.75 13.00 12.33 12.77 423,758 +0.14(+1.11%)
Jun 03, 2009 12.39 12.63 11.83 12.63 326,229 +0.07(+0.56%)
Jun 02, 2009 12.03 12.75 11.00 12.56 421,663 +0.49(+4.06%)
Jun 01, 2009 11.62 12.48 11.57 12.07 622,684 +0.75(+6.63%)
May 29, 2009 10.70 11.41 10.70 11.32 268,550 +0.78(+7.40%)
May 28, 2009 10.29 10.63 9.990 10.54 86,514 +0.22(+2.13%)
May 27, 2009 10.41 10.63 10.14 10.32 137,127 -0.14(-1.34%)
May 26, 2009 9.810 10.55 9.660 10.46 225,986 +0.50(+5.02%)
May 22, 2009 9.990 10.05 9.830 9.960 144,464 +0.02(+0.20%)
May 21, 2009 9.730 10.02 9.200 9.940 212,428 +0.02(+0.20%)
May 20, 2009 9.750 10.11 9.700 9.920 315,599 +0.29(+3.01%)
May 19, 2009 9.370 9.750 9.350 9.630 211,746 +0.29(+3.10%)
May 18, 2009 8.910 9.430 8.850 9.340 127,425 +0.55(+6.26%)
May 15, 2009 9.100 9.135 8.700 8.790 196,978 -0.27(-2.98%)
May 14, 2009 8.780 9.480 8.280 9.060 176,649 +0.27(+3.07%)
May 13, 2009 9.780 9.850 8.780 8.790 279,445 -1.11(-11.21%)
May 12, 2009 10.28 10.35 9.660 9.900 261,090 -0.32(-3.13%)
May 11, 2009 10.39 10.39 9.990 10.22 234,444 -0.33(-3.13%)
May 08, 2009 10.01 10.82 9.950 10.55 281,765 +0.63(+6.35%)
May 07, 2009 10.35 10.47 9.700 9.920 200,347 -0.22(-2.17%)
May 06, 2009 10.04 10.45 10.00 10.14 257,705 +0.27(+2.74%)
May 05, 2009 9.970 10.19 9.760 9.870 383,690 -0.13(-1.30%)
May 04, 2009 10.00 10.10 9.760 10.00 365,437 +0.26(+2.67%)
May 01, 2009 9.680 10.00 9.590 9.740 378,925 +0.16(+1.67%)
Apr 30, 2009 9.880 10.02 9.560 9.580 377,286 -0.24(-2.44%)
Apr 29, 2009 9.500 9.950 9.500 9.820 219,813 +0.41(+4.36%)
Apr 28, 2009 9.120 9.700 9.120 9.410 220,112 +0.20(+2.17%)
Apr 27, 2009 9.160 9.450 8.720 9.210 225,260 -0.15(-1.60%)
Apr 24, 2009 9.200 9.540 9.200 9.360 203,462 +0.26(+2.86%)
Apr 23, 2009 9.210 9.440 8.870 9.100 287,532 -0.03(-0.33%)
Apr 22, 2009 9.150 9.510 9.020 9.130 272,379 -0.01(-0.11%)
Apr 21, 2009 8.280 9.200 8.260 9.140 285,575 +0.82(+9.86%)
Apr 20, 2009 8.960 9.000 8.228 8.320 241,162 -0.77(-8.47%)
Apr 17, 2009 8.750 9.250 8.750 9.090 235,584 +0.39(+4.48%)
Apr 16, 2009 8.390 8.800 8.115 8.700 324,111 +0.44(+5.33%)
Apr 15, 2009 7.820 8.430 7.810 8.260 324,747 +0.35(+4.42%)
Apr 14, 2009 8.230 8.230 7.760 7.910 724,994 -0.48(-5.72%)
Apr 13, 2009 8.120 8.480 7.840 8.390 541,735 +0.12(+1.45%)
Apr 09, 2009 7.900 8.290 7.250 8.270 1,388,626 -0.29(-3.39%)
Apr 08, 2009 8.250 8.570 8.210 8.560 304,816 +0.33(+4.01%)
Apr 07, 2009 8.250 8.550 8.000 8.230 432,114 -0.16(-1.91%)
Apr 06, 2009 9.370 9.370 8.300 8.390 778,619 -1.36(-13.95%)
Apr 03, 2009 9.210 9.790 9.210 9.750 434,671 +0.60(+6.56%)
Apr 02, 2009 8.410 9.300 8.170 9.150 1,176,193 +0.97(+11.86%)
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.