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 (%)
Dec 31, 2003 19.25 19.25 18.07 18.11 597,200 -0.48(-2.58%)
Dec 30, 2003 17.88 19.25 17.77 18.59 1,113,657 +0.99(+5.62%)
Dec 29, 2003 16.75 17.99 16.35 17.60 862,595 +1.41(+8.71%)
Dec 26, 2003 15.66 16.23 15.55 16.19 77,607 +0.44(+2.79%)
Dec 24, 2003 15.80 15.90 15.70 15.75 53,675 -0.21(-1.31%)
Dec 23, 2003 16.60 16.60 15.73 15.96 287,236 -0.18(-1.12%)
Dec 22, 2003 16.20 16.50 15.50 16.14 349,348 +0.64(+4.13%)
Dec 19, 2003 16.06 16.21 15.40 15.50 224,214 -0.46(-2.88%)
Dec 18, 2003 15.45 16.30 15.36 15.96 271,888 +0.26(+1.66%)
Dec 17, 2003 16.25 16.47 15.25 15.70 458,901 -0.57(-3.50%)
Dec 16, 2003 15.32 16.50 14.33 16.27 702,440 +0.64(+4.09%)
Dec 15, 2003 16.76 17.00 15.55 15.63 401,855 +0.13(+0.84%)
Dec 12, 2003 15.98 16.10 15.40 15.50 449,870 +0.11(+0.71%)
Dec 11, 2003 14.10 15.59 13.89 15.39 385,370 +0.82(+5.63%)
Dec 10, 2003 15.70 15.79 14.26 14.57 427,383 -0.93(-6.00%)
Dec 09, 2003 15.65 16.00 15.39 15.50 382,707 -0.10(-0.64%)
Dec 08, 2003 15.85 16.36 14.50 15.60 427,593 -0.15(-0.95%)
Dec 05, 2003 14.35 16.47 14.12 15.75 474,284 +0.40(+2.61%)
Dec 04, 2003 15.80 16.00 13.50 15.35 1,160,914 -0.76(-4.72%)
Dec 03, 2003 17.71 17.80 16.03 16.11 683,874 -1.26(-7.25%)
Dec 02, 2003 18.00 18.00 17.05 17.37 696,428 +0.40(+2.36%)
Dec 01, 2003 16.95 17.59 16.02 16.97 669,514 +1.02(+6.39%)
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%)
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.