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

Matrix Service Company (NQ: MTRX )

10.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 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%)
Jul 01, 2003 4.295 4.295 4.247 4.263 161,400 -0.02(-0.58%)
Jun 30, 2003 4.250 4.303 4.175 4.287 869,600 +0.09(+2.08%)
Jun 27, 2003 4.213 4.372 4.192 4.200 333,600 +0.01(+0.29%)
Jun 26, 2003 4.100 4.232 4.058 4.188 363,400 +0.09(+2.14%)
Jun 25, 2003 4.075 4.100 4.000 4.100 96,200 +0.09(+2.24%)
Jun 24, 2003 4.100 4.100 4.000 4.010 54,600 +0.01(+0.25%)
Jun 23, 2003 4.062 4.125 3.953 4.000 119,800 -0.08(-1.84%)
Jun 20, 2003 4.100 4.170 4.062 4.075 93,200 +0.01(+0.18%)
Jun 19, 2003 4.025 4.090 3.958 4.067 171,400 +0.07(+1.88%)
Jun 18, 2003 4.138 4.188 3.938 3.993 93,400 -0.10(-2.32%)
Jun 17, 2003 4.150 4.225 4.040 4.088 109,600 -0.02(-0.49%)
Jun 16, 2003 4.013 4.215 3.995 4.107 263,800 +0.05(+1.23%)
Jun 13, 2003 4.055 4.062 4.000 4.058 185,200 +0.01(+0.25%)
Jun 12, 2003 3.975 4.075 3.975 4.048 114,400 +0.03(+0.68%)
Jun 11, 2003 3.925 4.062 3.875 4.020 180,000 +0.11(+2.75%)
Jun 10, 2003 3.800 3.925 3.790 3.913 115,600 +0.13(+3.31%)
Jun 09, 2003 3.938 4.003 3.757 3.787 174,600 -0.19(-4.72%)
Jun 06, 2003 4.025 4.025 3.868 3.975 186,600 -0.05(-1.18%)
Jun 05, 2003 4.030 4.058 3.980 4.022 200,000 +0.01(+0.25%)
Jun 04, 2003 4.098 4.173 4.013 4.013 574,800 -0.05(-1.17%)
Jun 03, 2003 3.938 4.060 3.882 4.060 551,400 +0.17(+4.44%)
Jun 02, 2003 3.775 3.925 3.775 3.888 504,000 +0.14(+3.67%)
May 30, 2003 3.750 3.775 3.680 3.750 289,600 +0.04(+1.21%)
May 29, 2003 3.652 3.792 3.647 3.705 277,200 +0.17(+4.69%)
May 28, 2003 3.632 3.663 3.502 3.539 188,400 -0.09(-2.57%)
May 27, 2003 3.445 3.647 3.395 3.632 154,400 +0.17(+4.91%)
May 23, 2003 3.340 3.478 3.325 3.462 143,400 -0.01(-0.36%)
May 22, 2003 3.415 3.487 3.415 3.475 148,000 +0.06(+1.76%)
May 21, 2003 3.357 3.425 3.300 3.415 208,800 +0.06(+1.71%)
May 20, 2003 3.272 3.377 3.248 3.357 185,800 +0.04(+1.36%)
May 19, 2003 3.390 3.425 3.312 3.312 91,600 -0.09(-2.57%)
May 16, 2003 3.340 3.435 3.225 3.400 675,200 +0.11(+3.42%)
May 15, 2003 3.100 3.315 3.100 3.288 292,200 +0.18(+5.62%)
May 14, 2003 3.138 3.145 3.087 3.112 26,400 -0.05(-1.50%)
May 13, 2003 3.150 3.192 3.087 3.160 142,400 +0.01(+0.32%)
May 12, 2003 3.075 3.175 3.075 3.150 235,800 +0.03(+0.88%)
May 09, 2003 3.065 3.123 3.035 3.123 37,200 +0.03(+0.97%)
May 08, 2003 3.140 3.150 3.062 3.092 56,000 -0.05(-1.67%)
May 07, 2003 3.072 3.192 3.062 3.145 107,000 +0.13(+4.40%)
May 06, 2003 3.062 3.125 3.013 3.013 88,200 -0.05(-1.71%)
May 05, 2003 3.062 3.125 3.055 3.065 88,600 -0.02(-0.57%)
May 02, 2003 3.160 3.185 3.070 3.083 54,800 -0.09(-2.84%)
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.