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 (%)
Jul 31, 2017 10.75 10.90 10.22 10.35 546,005 -0.30(-2.82%)
Jul 28, 2017 10.35 10.71 10.30 10.65 461,708 +0.15(+1.43%)
Jul 27, 2017 9.350 10.64 9.350 10.50 661,806 +1.15(+12.30%)
Jul 26, 2017 9.300 9.400 9.200 9.350 290,136 +0.05(+0.54%)
Jul 25, 2017 9.300 9.500 9.250 9.300 230,747 +0.00(+0.00%)
Jul 24, 2017 9.150 9.350 9.150 9.300 201,986 +0.00(+0.00%)
Jul 21, 2017 9.650 9.850 9.300 9.300 279,138 -0.30(-3.12%)
Jul 20, 2017 9.700 9.400 9.600 159,532 +0.05(+0.52%)
Jul 19, 2017 9.300 9.650 9.300 9.550 335,740 +0.30(+3.24%)
Jul 18, 2017 9.500 9.550 9.100 9.250 460,402 -0.20(-2.12%)
Jul 17, 2017 9.600 9.700 9.350 9.450 215,860 -0.15(-1.56%)
Jul 14, 2017 9.450 9.650 9.400 9.600 151,775 +0.15(+1.59%)
Jul 13, 2017 9.450 9.600 9.250 9.450 306,815 +0.05(+0.53%)
Jul 12, 2017 9.450 9.525 9.225 9.400 355,699 +0.05(+0.53%)
Jul 11, 2017 9.350 9.500 9.250 9.350 268,294 +0.05(+0.54%)
Jul 10, 2017 9.250 9.550 9.200 9.300 314,118 -0.05(-0.53%)
Jul 07, 2017 9.300 9.450 9.300 9.350 410,562 +0.05(+0.54%)
Jul 06, 2017 9.300 9.450 9.250 9.300 288,438 +0.00(+0.00%)
Jul 05, 2017 9.350 9.450 9.050 9.300 414,958 -0.05(-0.53%)
Jul 03, 2017 9.350 9.500 9.250 9.350 158,376 +0.00(+0.00%)
Jun 30, 2017 9.300 9.450 9.200 9.350 229,895 +0.05(+0.54%)
Jun 29, 2017 9.200 9.500 9.150 9.300 463,740 +0.20(+2.20%)
Jun 28, 2017 9.000 9.200 8.975 9.100 323,136 +0.05(+0.55%)
Jun 27, 2017 8.850 9.400 8.850 9.050 398,080 +0.15(+1.69%)
Jun 26, 2017 8.200 9.000 8.100 8.900 333,072 +0.75(+9.20%)
Jun 23, 2017 8.100 8.150 459,968 -0.10(-1.21%)
Jun 22, 2017 8.050 8.350 8.050 8.250 256,892 +0.20(+2.48%)
Jun 21, 2017 8.050 8.125 7.800 8.050 499,494 -0.05(-0.62%)
Jun 20, 2017 8.100 8.295 8.025 8.100 279,271 +0.00(+0.00%)
Jun 19, 2017 8.350 8.350 8.100 8.100 260,488 -0.20(-2.41%)
Jun 16, 2017 8.150 8.300 8.050 8.300 937,229 +0.10(+1.22%)
Jun 15, 2017 8.350 8.550 8.050 8.200 163,993 -0.25(-2.96%)
Jun 14, 2017 8.600 8.600 8.350 8.450 236,052 -0.15(-1.74%)
Jun 13, 2017 8.700 8.875 8.550 8.600 237,805 +0.00(+0.00%)
Jun 12, 2017 8.900 9.200 8.550 8.600 287,709 -0.30(-3.37%)
Jun 09, 2017 8.600 8.950 8.500 8.900 381,109 +0.25(+2.89%)
Jun 08, 2017 8.250 8.750 8.100 8.650 260,858 +0.40(+4.85%)
Jun 07, 2017 8.250 8.400 8.100 8.250 309,318 +0.00(+0.00%)
Jun 06, 2017 8.350 8.400 8.150 8.250 216,491 -0.15(-1.79%)
Jun 05, 2017 8.500 8.555 8.300 8.400 193,190 -0.12(-1.47%)
Jun 02, 2017 8.550 8.750 8.450 8.525 230,194 -0.03(-0.29%)
Jun 01, 2017 8.200 8.600 8.175 8.550 259,047 +0.40(+4.91%)
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%)
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.