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

Matrix Service Company (NQ: MTRX )

10.91 +0.27 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2005 6.170 7.750 6.170 7.540 2,610,092 +1.37(+22.20%)
Aug 30, 2005 6.350 6.360 6.000 6.170 229,871 -0.13(-2.06%)
Aug 29, 2005 6.150 6.690 5.950 6.300 596,937 +0.45(+7.69%)
Aug 26, 2005 5.920 5.920 5.580 5.850 78,050 -0.04(-0.68%)
Aug 25, 2005 5.650 5.920 5.650 5.890 67,557 +0.27(+4.80%)
Aug 24, 2005 5.760 5.910 5.600 5.620 115,622 -0.15(-2.60%)
Aug 23, 2005 5.830 5.994 5.680 5.770 83,985 +0.00(+0.00%)
Aug 22, 2005 5.600 5.800 5.590 5.770 58,048 +0.09(+1.58%)
Aug 19, 2005 5.460 5.800 5.440 5.680 138,515 +0.31(+5.77%)
Aug 18, 2005 5.480 5.520 5.350 5.370 103,483 -0.12(-2.19%)
Aug 17, 2005 5.510 5.650 5.470 5.490 90,487 -0.15(-2.66%)
Aug 16, 2005 6.020 6.020 5.510 5.640 186,815 -0.34(-5.69%)
Aug 15, 2005 5.750 6.460 5.750 5.980 612,689 +0.37(+6.60%)
Aug 12, 2005 5.480 5.700 5.400 5.610 171,667 +0.21(+3.89%)
Aug 11, 2005 5.330 5.450 5.300 5.400 246,909 +0.04(+0.75%)
Aug 10, 2005 5.360 5.440 5.300 5.360 108,368 -0.01(-0.19%)
Aug 09, 2005 5.560 5.600 5.100 5.370 374,480 -0.23(-4.11%)
Aug 08, 2005 5.650 5.650 5.570 5.600 79,866 -0.05(-0.88%)
Aug 05, 2005 5.710 5.800 5.650 5.650 92,816 -0.16(-2.75%)
Aug 04, 2005 5.900 5.950 5.710 5.810 138,092 +0.01(+0.17%)
Aug 03, 2005 5.900 5.900 5.700 5.800 120,201 +0.02(+0.35%)
Aug 02, 2005 5.900 5.900 5.734 5.780 143,921 -0.08(-1.37%)
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.