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 (%)
Nov 28, 2003 16.15 16.15 15.77 15.95 135,228 +0.00(+0.00%)
Nov 26, 2003 16.31 16.60 15.16 15.95 269,473 +0.10(+0.63%)
Nov 25, 2003 16.50 16.50 15.77 15.85 524,135 +0.43(+2.79%)
Nov 24, 2003 14.80 15.50 14.59 15.42 536,411 +8.14(+111.81%)
Nov 21, 2003 7.130 7.340 7.173 7.280 281,012 +0.15(+2.10%)
Nov 20, 2003 6.930 7.213 6.928 7.130 249,958 -0.12(-1.59%)
Nov 19, 2003 7.487 7.490 7.205 7.245 168,966 -0.14(-1.86%)
Nov 18, 2003 7.545 7.725 7.215 7.383 467,674 +0.03(+0.37%)
Nov 17, 2003 6.865 7.500 6.625 7.355 554,684 +0.41(+5.91%)
Nov 14, 2003 7.250 7.250 6.798 6.945 290,514 -0.21(-2.90%)
Nov 13, 2003 7.133 7.438 7.015 7.152 448,238 +0.21(+2.99%)
Nov 12, 2003 6.725 7.173 6.263 6.945 855,002 +0.27(+4.01%)
Nov 11, 2003 7.732 7.787 6.358 6.678 1,792,270 -1.08(-13.87%)
Nov 10, 2003 7.412 7.817 7.282 7.753 635,728 +0.33(+4.41%)
Nov 07, 2003 7.560 7.607 7.412 7.425 580,938 +0.05(+0.68%)
Nov 06, 2003 7.152 7.550 7.028 7.375 695,620 +0.36(+5.13%)
Nov 05, 2003 7.000 7.062 6.812 7.015 347,188 -0.07(-0.92%)
Nov 04, 2003 6.920 7.213 6.577 7.080 849,666 +0.26(+3.85%)
Nov 03, 2003 6.388 6.990 6.362 6.817 781,586 +0.45(+7.11%)
Oct 31, 2003 6.550 6.570 6.345 6.365 340,932 -0.01(-0.12%)
Oct 30, 2003 6.500 6.500 6.355 6.372 469,274 -0.13(-1.96%)
Oct 29, 2003 6.485 6.870 6.468 6.500 892,888 +0.01(+0.23%)
Oct 28, 2003 6.275 6.500 6.213 6.485 560,380 +0.24(+3.76%)
Oct 27, 2003 6.362 6.425 6.138 6.250 460,800 -0.01(-0.20%)
Oct 24, 2003 6.200 6.275 6.125 6.262 235,600 -0.02(-0.32%)
Oct 23, 2003 6.500 6.562 6.050 6.282 535,200 -0.16(-2.41%)
Oct 22, 2003 6.188 6.725 5.925 6.438 777,400 +0.34(+5.57%)
Oct 21, 2003 6.000 6.162 5.923 6.098 291,320 +0.16(+2.66%)
Oct 20, 2003 5.963 6.048 5.827 5.940 399,686 +0.13(+2.28%)
Oct 17, 2003 5.787 5.817 5.742 5.808 161,420 +0.01(+0.13%)
Oct 16, 2003 5.860 5.825 5.418 5.800 382,692 -0.06(-1.02%)
Oct 15, 2003 6.247 6.250 5.625 5.860 756,018 -0.19(-3.18%)
Oct 14, 2003 6.053 6.112 5.500 6.053 698,832 +0.49(+8.81%)
Oct 13, 2003 5.152 5.840 5.062 5.562 809,144 +0.51(+10.20%)
Oct 10, 2003 4.968 5.062 4.900 5.048 285,670 +0.20(+4.18%)
Oct 09, 2003 4.867 4.897 4.662 4.845 650,204 +0.14(+3.09%)
Oct 08, 2003 4.812 4.897 4.520 4.700 158,904 -0.15(-3.09%)
Oct 07, 2003 4.862 4.893 4.700 4.850 177,980 -0.01(-0.26%)
Oct 06, 2003 4.680 4.900 4.510 4.862 164,328 +0.35(+7.82%)
Oct 03, 2003 4.325 4.598 4.325 4.510 174,468 +0.13(+3.09%)
Oct 02, 2003 4.397 4.397 4.275 4.375 125,240 +0.03(+0.69%)
Oct 01, 2003 4.457 4.487 4.335 4.345 171,846 -0.11(-2.52%)
Sep 30, 2003 4.362 4.497 4.225 4.457 229,498 +0.09(+2.00%)
Sep 29, 2003 4.230 4.370 4.228 4.370 202,764 +0.03(+0.69%)
Sep 26, 2003 4.605 4.605 4.162 4.340 294,026 -0.19(-4.09%)
Sep 25, 2003 4.897 4.933 4.438 4.525 320,844 -0.40(-8.08%)
Sep 24, 2003 4.985 5.120 4.883 4.923 148,330 -0.06(-1.25%)
Sep 23, 2003 4.923 4.985 4.812 4.985 151,150 +0.18(+3.69%)
Sep 22, 2003 4.975 5.000 4.808 4.808 182,662 -0.13(-2.63%)
Sep 19, 2003 5.070 5.125 4.938 4.938 162,116 -0.17(-3.33%)
Sep 18, 2003 5.100 5.250 5.005 5.107 79,786 +0.07(+1.43%)
Sep 17, 2003 5.133 5.165 5.000 5.035 161,714 -0.03(-0.59%)
Sep 16, 2003 4.970 5.138 4.970 5.065 174,044 +0.05(+1.05%)
Sep 15, 2003 5.067 5.237 4.975 5.013 395,200 +0.07(+1.42%)
Sep 12, 2003 4.638 4.968 4.447 4.942 921,400 +0.14(+2.97%)
Sep 11, 2003 4.957 4.957 4.668 4.800 253,600 -0.13(-2.64%)
Sep 10, 2003 5.250 5.250 4.840 4.930 182,200 -0.30(-5.69%)
Sep 09, 2003 5.082 5.250 5.082 5.228 128,200 +0.02(+0.34%)
Sep 08, 2003 5.250 5.255 5.183 5.210 156,600 -0.04(-0.76%)
Sep 05, 2003 5.200 5.250 5.188 5.250 71,200 +0.06(+1.11%)
Sep 04, 2003 5.195 5.322 5.172 5.192 82,000 -0.02(-0.34%)
Sep 03, 2003 5.325 5.532 5.210 5.210 179,600 -0.01(-0.14%)
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.