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 (%)
May 31, 2017 8.200 8.250 8.100 8.150 546,961 -0.05(-0.61%)
May 30, 2017 8.400 8.500 8.100 8.200 465,909 -0.25(-2.96%)
May 26, 2017 8.050 8.600 8.050 8.450 378,284 +0.30(+3.68%)
May 25, 2017 8.750 8.800 8.000 8.150 571,596 -0.55(-6.32%)
May 24, 2017 8.550 8.900 8.500 8.700 447,938 +0.10(+1.16%)
May 23, 2017 8.800 8.900 8.500 8.600 448,465 -0.15(-1.71%)
May 22, 2017 8.850 9.000 8.700 8.750 219,284 -0.10(-1.13%)
May 19, 2017 8.850 8.950 8.550 8.850 347,686 +0.00(+0.00%)
May 18, 2017 8.750 8.900 8.650 8.850 333,481 +0.10(+1.14%)
May 17, 2017 8.900 8.950 8.550 8.750 613,992 -0.25(-2.78%)
May 16, 2017 9.250 9.250 8.950 9.000 535,958 -0.20(-2.17%)
May 15, 2017 9.600 9.900 9.100 9.200 711,179 -0.60(-6.12%)
May 12, 2017 9.900 10.00 9.650 9.800 511,868 -0.15(-1.51%)
May 11, 2017 10.05 10.50 9.850 9.950 454,956 -0.05(-0.50%)
May 10, 2017 10.55 10.78 10.00 10.00 686,342 -1.00(-9.09%)
May 09, 2017 10.70 11.20 10.65 11.00 444,635 +0.30(+2.80%)
May 08, 2017 10.70 11.00 10.65 10.70 257,484 -0.05(-0.47%)
May 05, 2017 10.60 11.00 10.50 10.75 421,513 +0.25(+2.38%)
May 04, 2017 10.80 10.95 10.40 10.50 338,061 -0.30(-2.78%)
May 03, 2017 11.20 11.35 10.55 10.80 570,787 -0.45(-4.00%)
May 02, 2017 12.05 12.22 11.15 11.25 691,492 -0.75(-6.25%)
May 01, 2017 11.90 12.50 10.95 12.00 828,450 +0.25(+2.13%)
Apr 28, 2017 15.55 15.70 11.70 11.75 1,267,828 -5.12(-30.37%)
Apr 27, 2017 17.45 17.45 16.80 16.88 119,961 -0.57(-3.30%)
Apr 26, 2017 17.10 17.70 17.10 17.45 165,394 +0.30(+1.75%)
Apr 25, 2017 17.30 16.90 17.15 125,496 +0.30(+1.78%)
Apr 24, 2017 16.95 17.10 16.70 16.85 159,632 +0.15(+0.90%)
Apr 21, 2017 16.45 16.80 16.25 16.70 168,999 +0.25(+1.52%)
Apr 20, 2017 16.35 16.55 16.30 16.45 98,989 +0.20(+1.23%)
Apr 19, 2017 16.40 16.55 16.25 16.25 124,639 -0.10(-0.61%)
Apr 18, 2017 16.30 16.40 16.10 16.35 101,865 +0.00(+0.00%)
Apr 17, 2017 16.45 16.50 16.30 16.35 79,662 +0.00(+0.00%)
Apr 13, 2017 16.60 16.77 16.30 16.35 149,455 -0.25(-1.51%)
Apr 12, 2017 16.35 16.65 16.30 16.60 165,215 +0.20(+1.22%)
Apr 11, 2017 16.65 16.68 16.35 16.40 119,779 -0.30(-1.80%)
Apr 10, 2017 16.40 16.85 16.30 16.70 130,636 +0.35(+2.14%)
Apr 07, 2017 16.50 16.50 16.10 16.35 138,206 -0.20(-1.21%)
Apr 06, 2017 16.25 16.60 16.15 16.55 116,468 +0.35(+2.16%)
Apr 05, 2017 16.35 16.50 16.05 16.20 185,192 +0.05(+0.31%)
Apr 04, 2017 16.10 16.35 15.93 16.15 123,743 +0.10(+0.62%)
Apr 03, 2017 16.55 16.60 15.95 16.05 182,078 -0.45(-2.73%)
Mar 31, 2017 16.25 16.55 16.18 16.50 131,402 +0.30(+1.85%)
Mar 30, 2017 16.35 16.70 16.18 16.20 135,359 +0.00(+0.00%)
Mar 29, 2017 16.00 16.40 15.95 16.20 112,132 +0.15(+0.93%)
Mar 28, 2017 15.80 16.20 15.62 16.05 143,021 +0.30(+1.90%)
Mar 27, 2017 15.45 15.90 15.30 15.75 152,578 +0.10(+0.64%)
Mar 24, 2017 15.65 15.85 15.40 15.65 182,324 +0.00(+0.00%)
Mar 23, 2017 15.40 15.75 15.33 15.65 123,344 +0.25(+1.62%)
Mar 22, 2017 15.25 15.75 15.00 15.40 168,402 +0.15(+0.98%)
Mar 21, 2017 15.80 15.80 15.25 15.25 151,159 -0.40(-2.56%)
Mar 20, 2017 15.90 16.00 15.40 15.65 146,325 -0.25(-1.57%)
Mar 17, 2017 15.55 16.02 15.55 15.90 445,295 +0.30(+1.92%)
Mar 16, 2017 15.75 15.85 15.55 15.60 105,932 -0.10(-0.64%)
Mar 15, 2017 15.45 15.90 15.25 15.70 298,019 +0.40(+2.61%)
Mar 14, 2017 15.45 15.55 15.10 15.30 117,151 -0.25(-1.61%)
Mar 13, 2017 15.60 15.80 15.50 15.55 98,107 -0.10(-0.64%)
Mar 10, 2017 15.80 16.20 15.40 15.65 149,123 -0.05(-0.32%)
Mar 09, 2017 16.70 16.70 15.45 15.70 241,691 -0.40(-2.48%)
Mar 08, 2017 15.80 16.20 15.75 16.10 264,175 +0.35(+2.22%)
Mar 07, 2017 15.90 16.15 15.65 15.75 258,986 -0.20(-1.25%)
Mar 06, 2017 16.00 16.40 15.70 15.95 233,575 +0.05(+0.31%)
Mar 03, 2017 16.30 16.45 15.80 15.90 229,751 -0.40(-2.45%)
Mar 02, 2017 16.55 16.90 16.10 16.30 217,699 -0.40(-2.40%)
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.