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

Matrix Service Company (NQ: MTRX )

11.49 +0.35 (+3.14%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 2, 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 (%)
Apr 30, 2003 3.100 3.190 3.087 3.165 210,200 +0.06(+2.10%)
Apr 29, 2003 3.000 3.100 3.000 3.100 48,200 +0.10(+3.51%)
Apr 28, 2003 3.013 3.013 2.990 2.995 66,600 -0.02(-0.58%)
Apr 25, 2003 3.000 3.013 2.982 3.013 49,600 +0.01(+0.42%)
Apr 24, 2003 3.000 3.067 2.970 3.000 48,000 +0.00(+0.00%)
Apr 23, 2003 3.000 3.025 2.837 3.000 88,600 -0.02(-0.58%)
Apr 22, 2003 2.993 3.087 2.982 3.018 98,400 +0.03(+0.92%)
Apr 21, 2003 2.938 2.990 2.890 2.990 55,200 +0.07(+2.31%)
Apr 17, 2003 2.788 2.947 2.755 2.922 154,400 +0.11(+3.82%)
Apr 16, 2003 2.873 2.873 2.765 2.815 55,000 -0.06(-1.95%)
Apr 15, 2003 2.875 2.908 2.800 2.871 68,800 -0.06(-2.01%)
Apr 14, 2003 2.938 2.938 2.900 2.930 63,400 +0.05(+1.82%)
Apr 11, 2003 2.982 2.982 2.842 2.877 244,400 -0.08(-2.54%)
Apr 10, 2003 2.862 2.967 2.830 2.953 380,600 +0.08(+2.70%)
Apr 09, 2003 2.630 2.920 2.625 2.875 487,600 +0.20(+7.58%)
Apr 08, 2003 2.665 2.692 2.640 2.672 44,200 -0.02(-0.75%)
Apr 07, 2003 2.715 2.837 2.605 2.693 218,600 -0.12(-4.26%)
Apr 04, 2003 2.675 2.837 2.607 2.812 183,400 +0.09(+3.41%)
Apr 03, 2003 2.607 2.750 2.592 2.720 99,600 +0.10(+3.81%)
Apr 02, 2003 2.627 2.675 2.578 2.620 82,400 -0.02(-0.76%)
Apr 01, 2003 2.578 2.660 2.578 2.640 81,800 +0.00(+0.09%)
Mar 31, 2003 2.598 2.638 2.555 2.638 34,000 +0.04(+1.54%)
Mar 28, 2003 2.505 2.600 2.502 2.598 42,200 +0.08(+3.38%)
Mar 27, 2003 2.527 2.584 2.462 2.513 168,000 -0.02(-0.89%)
Mar 26, 2003 2.670 2.700 2.515 2.535 172,000 -0.15(-5.59%)
Mar 25, 2003 2.725 2.725 2.672 2.685 37,400 -0.03(-1.01%)
Mar 24, 2003 2.683 2.750 2.627 2.712 116,200 +0.03(+1.12%)
Mar 21, 2003 2.675 2.688 2.575 2.683 80,234 +0.01(+0.28%)
Mar 20, 2003 2.675 2.688 2.600 2.675 45,598 -0.01(-0.47%)
Mar 19, 2003 2.675 2.703 2.590 2.688 96,200 +0.02(+0.56%)
Mar 18, 2003 2.675 2.723 2.598 2.672 111,108 +0.03(+1.23%)
Mar 17, 2003 2.675 2.688 2.600 2.640 79,388 -0.04(-1.40%)
Mar 14, 2003 2.737 2.750 2.595 2.678 218,992 +0.01(+0.19%)
Mar 13, 2003 2.500 2.683 2.462 2.672 141,400 +0.19(+7.44%)
Mar 12, 2003 2.500 2.513 2.462 2.487 81,100 +0.00(+0.10%)
Mar 11, 2003 2.610 2.610 2.473 2.485 154,400 -0.06(-2.55%)
Mar 10, 2003 2.607 2.625 2.513 2.550 246,200 +0.07(+3.03%)
Mar 07, 2003 2.375 2.560 2.362 2.475 366,132 +0.21(+9.03%)
Mar 06, 2003 2.288 2.288 2.243 2.270 101,600 -0.00(-0.22%)
Mar 05, 2003 2.290 2.308 2.275 2.275 22,000 -0.01(-0.55%)
Mar 04, 2003 2.422 2.422 2.288 2.288 31,600 -0.15(-6.15%)
Mar 03, 2003 2.410 2.460 2.402 2.438 22,000 +0.11(+4.61%)
Feb 28, 2003 2.397 2.397 2.328 2.330 10,200 +0.00(+0.11%)
Feb 27, 2003 2.415 2.453 2.325 2.328 23,000 -0.06(-2.62%)
Feb 26, 2003 2.500 2.515 2.375 2.390 19,000 -0.11(-4.40%)
Feb 25, 2003 2.610 2.612 2.498 2.500 119,600 -0.00(-0.10%)
Feb 24, 2003 2.348 2.525 2.348 2.502 257,200 +0.17(+7.17%)
Feb 21, 2003 2.245 2.337 2.223 2.335 351,000 +0.11(+4.94%)
Feb 20, 2003 2.225 2.250 2.200 2.225 39,200 +0.04(+1.60%)
Feb 19, 2003 2.215 2.217 2.188 2.190 15,800 -0.06(-2.67%)
Feb 18, 2003 2.160 2.260 2.160 2.250 41,000 -0.00(-0.22%)
Feb 14, 2003 2.325 2.342 2.220 2.255 157,600 -0.06(-2.59%)
Feb 13, 2003 2.345 2.375 2.315 2.315 33,800 -0.03(-1.17%)
Feb 12, 2003 2.295 2.377 2.275 2.342 48,800 +0.03(+1.30%)
Feb 11, 2003 2.350 2.375 2.312 2.312 42,200 +0.02(+1.08%)
Feb 10, 2003 2.100 2.375 2.100 2.288 195,200 +0.29(+14.24%)
Feb 07, 2003 2.055 2.058 1.975 2.002 39,400 -0.04(-1.90%)
Feb 06, 2003 2.055 2.055 2.038 2.041 13,400 +0.03(+1.30%)
Feb 05, 2003 2.062 2.062 2.013 2.015 8,400 -0.02(-1.10%)
Feb 04, 2003 2.100 2.100 2.000 2.038 76,800 +0.04(+1.88%)
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.