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

Matrix Service Company (NQ: MTRX )

11.14 -0.12 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 31, 2005 3.960 4.420 3.960 4.350 469,079 +0.35(+8.75%)
Mar 30, 2005 4.390 4.440 3.990 4.000 918,575 -0.38(-8.68%)
Mar 29, 2005 6.500 6.510 4.300 4.380 2,254,681 -2.39(-35.30%)
Mar 28, 2005 6.690 6.770 6.600 6.770 37,600 +0.15(+2.27%)
Mar 24, 2005 6.460 6.680 6.460 6.620 45,316 +0.09(+1.38%)
Mar 23, 2005 6.730 6.730 6.420 6.530 89,330 -0.27(-3.97%)
Mar 22, 2005 6.690 6.900 6.680 6.800 117,223 +0.14(+2.10%)
Mar 21, 2005 6.770 6.950 6.544 6.660 115,013 -0.16(-2.35%)
Mar 18, 2005 7.190 7.190 6.760 6.820 132,011 -0.26(-3.67%)
Mar 17, 2005 7.170 7.170 7.030 7.080 34,965 +0.05(+0.71%)
Mar 16, 2005 6.920 7.160 6.920 7.030 52,531 +0.03(+0.43%)
Mar 15, 2005 6.850 7.200 6.850 7.000 68,865 +0.05(+0.72%)
Mar 14, 2005 7.230 7.230 6.780 6.950 165,040 -0.25(-3.47%)
Mar 11, 2005 7.200 7.260 7.090 7.200 117,214 -0.03(-0.41%)
Mar 10, 2005 7.720 7.720 7.000 7.230 391,072 -0.28(-3.73%)
Mar 09, 2005 8.370 8.370 7.510 7.510 442,612 -0.74(-8.97%)
Mar 08, 2005 8.290 8.300 8.200 8.250 36,975 +0.05(+0.61%)
Mar 07, 2005 8.400 8.400 8.110 8.200 59,302 -0.20(-2.38%)
Mar 04, 2005 8.040 8.400 8.040 8.400 68,393 +0.20(+2.44%)
Mar 03, 2005 7.990 8.320 7.950 8.200 103,365 +0.25(+3.14%)
Mar 02, 2005 7.880 7.960 7.730 7.950 68,034 +0.00(+0.00%)
Mar 01, 2005 7.760 8.250 7.760 7.950 144,575 -0.08(-1.00%)
Feb 28, 2005 7.860 8.150 7.810 8.030 182,518 +0.05(+0.63%)
Feb 25, 2005 7.740 8.020 7.550 7.980 176,405 +0.34(+4.45%)
Feb 24, 2005 7.540 7.690 7.540 7.640 116,639 -0.07(-0.91%)
Feb 23, 2005 7.840 7.900 7.600 7.710 165,307 -0.22(-2.77%)
Feb 22, 2005 8.260 8.260 7.910 7.930 242,357 -0.45(-5.37%)
Feb 18, 2005 8.410 8.620 8.290 8.380 109,288 -0.08(-0.95%)
Feb 17, 2005 8.620 8.670 8.410 8.460 86,846 -0.22(-2.59%)
Feb 16, 2005 8.280 8.740 8.280 8.685 166,152 +0.29(+3.39%)
Feb 15, 2005 8.500 8.540 8.260 8.400 121,591 -0.20(-2.33%)
Feb 14, 2005 8.080 8.600 8.040 8.600 284,272 +0.61(+7.63%)
Feb 11, 2005 7.570 8.040 7.500 7.990 115,629 +0.29(+3.77%)
Feb 10, 2005 7.410 7.830 7.410 7.700 119,574 +0.28(+3.77%)
Feb 09, 2005 7.520 7.780 7.420 7.420 142,247 +0.01(+0.13%)
Feb 08, 2005 7.860 7.950 7.380 7.410 108,877 -0.49(-6.20%)
Feb 07, 2005 7.490 7.950 7.370 7.900 287,554 +0.47(+6.33%)
Feb 04, 2005 6.860 7.450 6.810 7.430 154,658 +0.60(+8.78%)
Feb 03, 2005 6.610 6.860 6.560 6.830 95,235 +0.23(+3.48%)
Feb 02, 2005 6.480 6.660 6.480 6.600 40,049 -0.01(-0.15%)
Feb 01, 2005 6.330 6.610 6.320 6.610 74,263 +0.23(+3.61%)
Jan 31, 2005 6.550 6.690 6.290 6.380 100,351 -0.21(-3.19%)
Jan 28, 2005 6.420 6.670 6.420 6.590 51,195 +0.04(+0.61%)
Jan 27, 2005 6.700 6.700 6.440 6.550 47,021 -0.15(-2.17%)
Jan 26, 2005 6.750 6.750 6.440 6.695 58,661 +0.08(+1.13%)
Jan 25, 2005 6.540 6.650 6.130 6.620 132,619 +0.11(+1.69%)
Jan 24, 2005 6.300 6.550 6.180 6.510 97,960 +0.01(+0.15%)
Jan 21, 2005 6.330 6.520 6.330 6.500 91,009 +0.07(+1.09%)
Jan 20, 2005 6.500 6.670 6.260 6.430 118,790 -0.11(-1.68%)
Jan 19, 2005 6.890 6.910 6.520 6.540 117,687 -0.07(-1.06%)
Jan 18, 2005 6.250 6.620 6.250 6.610 138,940 +0.26(+4.09%)
Jan 14, 2005 6.400 6.460 6.300 6.350 114,691 +0.09(+1.44%)
Jan 13, 2005 6.130 6.500 6.130 6.260 76,227 +0.07(+1.13%)
Jan 12, 2005 6.150 6.240 6.060 6.190 98,001 -0.02(-0.32%)
Jan 11, 2005 6.460 6.630 5.950 6.210 183,866 -0.28(-4.31%)
Jan 10, 2005 6.270 6.560 5.900 6.490 329,442 +0.20(+3.18%)
Jan 07, 2005 6.810 6.830 6.230 6.290 298,689 -0.31(-4.70%)
Jan 06, 2005 6.450 6.940 6.380 6.600 507,326 -0.54(-7.56%)
Jan 05, 2005 7.310 7.400 7.010 7.140 266,461 -0.31(-4.16%)
Jan 04, 2005 7.900 8.100 7.321 7.450 281,544 -0.42(-5.34%)
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.