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

Matrix Service Company (NQ: MTRX )

11.74 +0.17 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 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%)
Sep 02, 2003 5.247 5.253 5.150 5.218 178,000 +0.02(+0.34%)
Aug 29, 2003 5.000 5.255 5.000 5.200 222,600 +0.20(+4.00%)
Aug 28, 2003 4.825 5.072 4.817 5.000 287,800 +0.17(+3.63%)
Aug 27, 2003 4.800 4.875 4.800 4.825 109,600 +0.03(+0.63%)
Aug 26, 2003 4.947 4.947 4.550 4.795 423,200 -0.08(-1.64%)
Aug 25, 2003 5.037 5.043 4.850 4.875 87,600 -0.12(-2.50%)
Aug 22, 2003 5.215 5.290 4.928 5.000 218,000 -0.07(-1.43%)
Aug 21, 2003 4.997 5.185 4.925 5.072 291,400 +0.19(+4.00%)
Aug 20, 2003 5.045 5.045 4.860 4.878 315,800 -0.14(-2.84%)
Aug 19, 2003 4.850 5.055 4.813 5.020 961,400 +0.21(+4.31%)
Aug 18, 2003 4.468 4.880 4.446 4.812 318,600 +0.45(+10.32%)
Aug 15, 2003 4.383 4.388 4.362 4.362 19,600 -0.01(-0.29%)
Aug 14, 2003 4.320 4.500 4.277 4.375 36,800 +0.05(+1.21%)
Aug 13, 2003 4.385 4.438 4.253 4.322 72,000 -0.10(-2.21%)
Aug 12, 2003 4.425 4.438 4.338 4.420 152,400 +0.04(+1.03%)
Aug 11, 2003 4.310 4.450 4.183 4.375 130,200 +0.07(+1.51%)
Aug 08, 2003 4.312 4.312 4.197 4.310 62,000 -0.07(-1.60%)
Aug 07, 2003 4.350 4.407 4.312 4.380 47,000 +0.12(+2.70%)
Aug 06, 2003 4.188 4.365 4.128 4.265 78,000 +0.02(+0.53%)
Aug 05, 2003 4.312 4.393 4.200 4.242 66,600 -0.11(-2.58%)
Aug 04, 2003 4.393 4.452 4.346 4.355 41,800 -0.08(-1.75%)
Aug 01, 2003 4.450 4.450 4.375 4.433 38,200 -0.05(-1.12%)
Jul 31, 2003 4.303 4.612 4.150 4.482 93,800 +0.12(+2.82%)
Jul 30, 2003 4.450 4.478 4.303 4.360 62,600 -0.03(-0.63%)
Jul 29, 2003 4.300 4.487 4.237 4.388 240,600 +0.09(+2.09%)
Jul 28, 2003 4.088 4.300 4.037 4.298 229,600 +0.16(+3.80%)
Jul 25, 2003 4.303 4.303 4.050 4.140 34,200 -0.05(-1.13%)
Jul 24, 2003 4.300 4.305 4.188 4.188 34,000 -0.12(-2.79%)
Jul 23, 2003 4.277 4.308 4.237 4.308 85,200 +0.05(+1.12%)
Jul 22, 2003 4.213 4.275 4.190 4.260 41,200 +0.07(+1.73%)
Jul 21, 2003 4.300 4.300 4.125 4.188 39,000 -0.03(-0.77%)
Jul 18, 2003 4.083 4.237 3.987 4.220 60,000 +0.05(+1.14%)
Jul 17, 2003 4.296 4.320 3.938 4.173 157,800 -0.12(-2.74%)
Jul 16, 2003 4.327 4.362 4.270 4.290 36,400 -0.02(-0.52%)
Jul 15, 2003 4.338 4.425 4.263 4.312 75,200 +0.04(+0.88%)
Jul 14, 2003 4.312 4.495 4.275 4.275 140,600 -0.02(-0.58%)
Jul 11, 2003 4.295 4.300 4.272 4.300 100,200 +0.01(+0.23%)
Jul 10, 2003 4.275 4.300 4.265 4.290 75,200 +0.01(+0.35%)
Jul 09, 2003 4.235 4.300 4.235 4.275 244,000 +0.03(+0.59%)
Jul 08, 2003 4.300 4.300 4.202 4.250 109,000 -0.05(-1.11%)
Jul 07, 2003 4.263 4.300 4.225 4.298 343,800 +0.05(+1.12%)
Jul 03, 2003 4.270 4.270 4.213 4.250 47,800 -0.01(-0.12%)
Jul 02, 2003 4.263 4.272 4.245 4.255 162,200 -0.01(-0.17%)
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.