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 (%)
Jan 31, 2003 2.103 2.103 2.020 2.029 10,400 -0.06(-2.69%)
Jan 30, 2003 2.072 2.125 2.015 2.085 43,400 +0.01(+0.62%)
Jan 29, 2003 2.042 2.050 2.000 2.072 12,000 +0.01(+0.72%)
Jan 28, 2003 2.065 2.070 2.030 2.058 5,600 -0.00(-0.12%)
Jan 27, 2003 2.123 2.123 1.988 2.060 36,400 +0.05(+2.62%)
Jan 24, 2003 2.125 2.147 1.938 2.007 68,200 -0.14(-6.30%)
Jan 23, 2003 2.188 2.188 2.125 2.143 26,800 +0.02(+0.71%)
Jan 22, 2003 2.132 2.150 2.125 2.127 47,000 -0.02(-0.70%)
Jan 21, 2003 2.150 2.188 2.125 2.143 39,400 -0.04(-1.95%)
Jan 17, 2003 2.163 2.188 2.150 2.185 56,800 +0.02(+1.04%)
Jan 16, 2003 2.163 2.188 2.163 2.163 17,000 +0.00(+0.00%)
Jan 15, 2003 2.197 2.237 2.155 2.163 58,000 +0.02(+1.17%)
Jan 14, 2003 2.152 2.212 2.127 2.138 40,800 -0.05(-2.40%)
Jan 13, 2003 2.388 2.390 2.158 2.190 87,800 -0.06(-2.77%)
Jan 10, 2003 2.277 2.300 2.250 2.252 99,200 -0.04(-1.53%)
Jan 09, 2003 2.487 2.518 2.250 2.288 213,800 -0.28(-10.91%)
Jan 08, 2003 2.487 2.625 2.487 2.567 193,600 +0.07(+2.70%)
Jan 07, 2003 2.522 2.535 2.487 2.500 49,400 -0.02(-0.88%)
Jan 06, 2003 2.487 2.522 2.438 2.522 141,000 -0.05(-2.05%)
Jan 03, 2003 2.340 2.595 2.330 2.575 131,200 +0.24(+10.04%)
Jan 02, 2003 2.348 2.368 2.340 2.340 8,600 -0.02(-0.64%)
Dec 31, 2002 2.342 2.425 2.342 2.355 13,200 -2.49(-51.44%)
Dec 27, 2002 4.880 4.905 4.600 4.850 62,800 +0.18(+3.95%)
Dec 26, 2002 4.720 4.745 4.625 4.665 23,200 +0.15(+3.44%)
Dec 24, 2002 4.400 4.545 4.385 4.511 5,800 +0.11(+2.50%)
Dec 23, 2002 4.495 4.495 4.380 4.401 12,000 -0.02(-0.55%)
Dec 20, 2002 4.495 4.495 4.380 4.425 10,600 -0.06(-1.44%)
Dec 19, 2002 4.425 4.500 4.375 4.489 27,000 +0.06(+1.46%)
Dec 18, 2002 4.525 4.615 4.425 4.425 70,200 -0.10(-2.21%)
Dec 17, 2002 4.505 4.525 4.505 4.525 23,000 +0.01(+0.32%)
Dec 16, 2002 4.510 4.550 4.510 4.511 65,400 -0.02(-0.54%)
Dec 13, 2002 4.620 4.620 4.500 4.535 29,800 -0.03(-0.66%)
Dec 12, 2002 4.570 4.570 4.525 4.565 12,800 -0.00(-0.11%)
Dec 11, 2002 4.580 4.615 4.550 4.570 44,200 -0.16(-3.38%)
Dec 10, 2002 4.570 4.750 4.510 4.730 69,800 +0.19(+4.19%)
Dec 09, 2002 4.515 4.585 4.500 4.540 86,800 -0.02(-0.44%)
Dec 06, 2002 4.520 4.570 4.505 4.560 68,000 -0.05(-1.08%)
Dec 05, 2002 4.715 4.720 4.515 4.610 31,800 -0.05(-1.07%)
Dec 04, 2002 4.720 4.720 4.505 4.660 123,200 +0.07(+1.53%)
Dec 03, 2002 4.660 4.660 4.550 4.590 52,600 -0.06(-1.39%)
Dec 02, 2002 4.630 4.745 4.575 4.654 38,800 +0.06(+1.29%)
Nov 29, 2002 4.580 4.625 4.550 4.595 14,800 +0.03(+0.66%)
Nov 27, 2002 4.545 4.600 4.520 4.565 33,600 +0.06(+1.22%)
Nov 26, 2002 4.525 4.565 4.500 4.510 32,400 -0.07(-1.42%)
Nov 25, 2002 4.555 4.625 4.500 4.575 37,800 -0.01(-0.33%)
Nov 22, 2002 4.745 4.750 4.550 4.590 35,000 -0.01(-0.22%)
Nov 21, 2002 4.745 4.745 4.565 4.600 35,600 -0.05(-1.06%)
Nov 20, 2002 4.745 4.750 4.570 4.649 58,600 +0.06(+1.41%)
Nov 19, 2002 4.695 4.700 4.550 4.585 80,000 -0.11(-2.34%)
Nov 18, 2002 4.747 4.750 4.635 4.695 26,400 +0.00(+0.00%)
Nov 15, 2002 4.595 4.715 4.555 4.695 37,400 +0.18(+3.99%)
Nov 14, 2002 4.525 4.630 4.375 4.515 57,400 +0.05(+1.23%)
Nov 13, 2002 4.585 4.600 4.400 4.460 33,400 -0.12(-2.62%)
Nov 12, 2002 4.495 4.600 4.457 4.580 64,400 +0.15(+3.39%)
Nov 11, 2002 4.600 4.610 4.430 4.430 80,800 -0.12(-2.64%)
Nov 08, 2002 4.525 4.620 4.450 4.550 123,600 +0.05(+1.11%)
Nov 07, 2002 4.530 4.670 4.495 4.500 142,800 -0.10(-2.17%)
Nov 06, 2002 4.200 4.650 4.176 4.600 131,200 +0.43(+10.43%)
Nov 05, 2002 4.405 4.405 4.165 4.165 48,400 -0.28(-6.39%)
Nov 04, 2002 4.005 4.510 4.000 4.450 50,200 +0.48(+12.22%)
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.