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

Matrix Service Company (NQ: MTRX )

11.21 +0.16 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.