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

Matrix Service Company (NQ: MTRX )

10.64 -1.20 (-10.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2011 8.620 8.945 8.490 8.510 204,309 -0.29(-3.30%)
Sep 29, 2011 8.780 9.000 8.380 8.800 129,887 +0.36(+4.27%)
Sep 28, 2011 9.130 9.230 8.400 8.440 241,240 -0.67(-7.35%)
Sep 27, 2011 9.200 9.620 8.930 9.110 185,363 +0.26(+2.94%)
Sep 26, 2011 8.170 8.890 8.100 8.850 210,531 +0.80(+9.94%)
Sep 23, 2011 8.390 8.450 7.890 8.050 198,643 -0.32(-3.82%)
Sep 22, 2011 8.500 8.810 8.120 8.370 223,663 -0.56(-6.27%)
Sep 21, 2011 9.480 9.650 8.880 8.930 283,334 -0.61(-6.39%)
Sep 20, 2011 9.680 9.960 9.510 9.540 269,655 -0.08(-0.83%)
Sep 19, 2011 9.410 9.750 9.320 9.620 231,554 +0.00(+0.00%)
Sep 16, 2011 9.580 9.830 9.520 9.620 278,464 +0.12(+1.26%)
Sep 15, 2011 9.510 9.690 9.360 9.500 208,909 +0.11(+1.17%)
Sep 14, 2011 9.550 9.610 9.220 9.390 299,732 -0.06(-0.63%)
Sep 13, 2011 9.280 9.520 9.070 9.450 286,537 +0.22(+2.38%)
Sep 12, 2011 8.660 9.250 8.590 9.230 383,328 +0.40(+4.53%)
Sep 09, 2011 9.730 9.920 8.460 8.830 717,306 -1.12(-11.26%)
Sep 08, 2011 10.06 10.81 9.520 9.950 519,388 -1.39(-12.26%)
Sep 07, 2011 10.43 11.38 10.43 11.34 248,230 +0.95(+9.14%)
Sep 06, 2011 10.03 10.59 9.980 10.39 164,842 -0.10(-0.95%)
Sep 02, 2011 10.57 10.91 10.38 10.49 165,050 -0.40(-3.67%)
Sep 01, 2011 10.87 11.40 10.66 10.89 171,980 +0.02(+0.18%)
Aug 31, 2011 11.05 11.38 10.59 10.87 275,300 -0.08(-0.73%)
Aug 30, 2011 10.49 11.11 10.13 10.95 541,892 +0.39(+3.69%)
Aug 29, 2011 10.04 10.66 9.810 10.56 252,517 +0.68(+6.88%)
Aug 26, 2011 9.720 10.01 9.470 9.880 152,670 +0.04(+0.41%)
Aug 25, 2011 10.75 10.75 9.790 9.840 108,836 -0.80(-7.52%)
Aug 24, 2011 10.54 10.85 10.40 10.64 88,090 +0.05(+0.47%)
Aug 23, 2011 9.800 10.66 9.670 10.59 135,894 +0.81(+8.28%)
Aug 22, 2011 10.29 10.29 9.630 9.780 77,680 -0.16(-1.61%)
Aug 19, 2011 10.25 10.69 9.900 9.940 120,764 -0.53(-5.06%)
Aug 18, 2011 11.07 11.37 10.37 10.47 131,655 -1.07(-9.27%)
Aug 17, 2011 11.55 11.90 11.51 11.54 151,934 +0.04(+0.35%)
Aug 16, 2011 11.62 11.81 11.34 11.50 76,792 -0.26(-2.21%)
Aug 15, 2011 11.54 11.88 11.47 11.76 50,128 +0.37(+3.25%)
Aug 12, 2011 11.44 11.44 10.91 11.39 105,986 +0.13(+1.15%)
Aug 11, 2011 10.12 11.58 10.01 11.26 265,958 +1.23(+12.26%)
Aug 10, 2011 10.41 11.27 9.940 10.03 196,351 -0.70(-6.52%)
Aug 09, 2011 10.60 10.80 9.260 10.73 239,492 +0.67(+6.66%)
Aug 08, 2011 11.08 11.47 10.01 10.06 193,754 -1.48(-12.82%)
Aug 05, 2011 12.09 12.29 11.13 11.54 127,159 -0.36(-3.03%)
Aug 04, 2011 12.90 12.92 11.89 11.90 152,225 -1.23(-9.37%)
Aug 03, 2011 13.05 13.28 12.66 13.13 74,092 +0.07(+0.54%)
Aug 02, 2011 13.66 13.83 13.01 13.06 94,724 -0.68(-4.95%)
Aug 01, 2011 14.18 14.18 13.46 13.74 84,245 -0.20(-1.43%)
Jul 29, 2011 13.97 14.19 13.66 13.94 106,741 -0.21(-1.48%)
Jul 28, 2011 14.15 14.57 14.09 14.15 140,617 +0.02(+0.14%)
Jul 27, 2011 13.87 14.30 13.55 14.13 174,904 +0.17(+1.22%)
Jul 26, 2011 14.24 14.24 13.92 13.96 41,657 -0.31(-2.17%)
Jul 25, 2011 14.14 14.47 14.07 14.27 51,619 -0.05(-0.35%)
Jul 22, 2011 14.48 14.69 14.30 14.32 147,208 -0.20(-1.38%)
Jul 21, 2011 13.90 14.56 13.74 14.52 101,481 +0.68(+4.91%)
Jul 20, 2011 14.45 14.45 13.78 13.84 100,008 -0.58(-4.02%)
Jul 19, 2011 13.87 14.43 13.87 14.42 116,256 +0.71(+5.18%)
Jul 18, 2011 13.84 13.86 13.42 13.71 46,159 -0.17(-1.22%)
Jul 15, 2011 13.63 13.95 13.54 13.88 80,523 +0.28(+2.06%)
Jul 14, 2011 14.17 14.18 13.55 13.60 108,659 -0.55(-3.89%)
Jul 13, 2011 13.88 14.47 13.88 14.15 78,728 +0.33(+2.39%)
Jul 12, 2011 13.75 14.00 13.67 13.82 66,454 +0.04(+0.29%)
Jul 11, 2011 13.72 13.99 13.65 13.78 68,346 -0.21(-1.50%)
Jul 08, 2011 13.83 14.18 13.83 13.99 163,071 -0.16(-1.13%)
Jul 07, 2011 13.83 14.21 13.65 14.15 200,630 +0.48(+3.51%)
Jul 06, 2011 13.51 13.92 13.42 13.67 118,622 +0.10(+0.74%)
Jul 05, 2011 13.44 13.60 13.29 13.57 74,137 +0.14(+1.04%)
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.