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

Matrix Service Company (NQ: MTRX )

12.07 +0.11 (+0.92%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 7, 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 (%)
Sep 30, 2005 7.900 8.140 7.700 8.050 219,223 +0.11(+1.39%)
Sep 29, 2005 7.770 8.080 7.680 7.940 171,788 +0.15(+1.93%)
Sep 28, 2005 7.850 7.931 7.550 7.790 123,006 -0.01(-0.13%)
Sep 27, 2005 7.560 8.040 7.500 7.800 197,634 +0.20(+2.63%)
Sep 26, 2005 7.850 7.856 7.380 7.600 132,185 -0.17(-2.19%)
Sep 23, 2005 7.770 8.000 7.420 7.770 206,201 +0.02(+0.26%)
Sep 22, 2005 7.750 8.340 7.630 7.750 753,452 -0.35(-4.32%)
Sep 21, 2005 7.390 8.160 7.390 8.100 974,967 +0.69(+9.31%)
Sep 20, 2005 7.350 7.450 7.250 7.410 196,992 +0.11(+1.51%)
Sep 19, 2005 7.130 7.390 7.110 7.300 221,358 +0.15(+2.10%)
Sep 16, 2005 7.160 7.320 7.150 7.150 162,982 -0.12(-1.65%)
Sep 15, 2005 7.270 7.300 7.020 7.270 165,741 -0.03(-0.41%)
Sep 14, 2005 7.270 7.680 7.080 7.300 556,600 +0.13(+1.81%)
Sep 13, 2005 7.070 7.239 6.670 7.170 374,488 +0.24(+3.46%)
Sep 12, 2005 7.220 7.390 6.930 6.930 307,447 -0.29(-4.02%)
Sep 09, 2005 7.050 7.400 6.950 7.220 351,466 +0.17(+2.41%)
Sep 08, 2005 7.000 7.200 6.850 7.050 203,805 +0.03(+0.43%)
Sep 07, 2005 7.250 7.440 7.000 7.020 315,427 -0.15(-2.09%)
Sep 06, 2005 7.430 7.550 7.140 7.170 351,773 -0.24(-3.24%)
Sep 02, 2005 7.210 7.430 6.740 7.410 404,899 +0.20(+2.77%)
Sep 01, 2005 7.550 7.880 7.010 7.210 1,417,257 -0.33(-4.38%)
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%)
Aug 01, 2005 5.980 6.070 5.790 5.860 154,224 +0.03(+0.43%)
Jul 29, 2005 5.830 5.890 5.710 5.835 224,120 +0.04(+0.78%)
Jul 28, 2005 5.620 5.800 5.620 5.790 172,547 +0.16(+2.84%)
Jul 27, 2005 5.520 5.690 5.470 5.630 126,634 +0.11(+1.99%)
Jul 26, 2005 5.670 5.990 5.440 5.520 361,985 -0.14(-2.47%)
Jul 25, 2005 5.700 5.700 5.600 5.660 194,716 +0.03(+0.53%)
Jul 22, 2005 5.630 5.710 5.550 5.630 210,061 +0.03(+0.54%)
Jul 21, 2005 5.490 5.660 5.300 5.600 226,988 +0.11(+2.00%)
Jul 20, 2005 5.380 5.490 5.360 5.490 256,455 +0.10(+1.86%)
Jul 19, 2005 5.400 5.400 5.280 5.390 183,166 -0.01(-0.19%)
Jul 18, 2005 5.310 5.440 5.290 5.400 182,067 +0.09(+1.69%)
Jul 15, 2005 5.250 5.326 5.190 5.310 117,531 +0.07(+1.34%)
Jul 14, 2005 5.490 5.570 5.060 5.240 167,125 -0.07(-1.32%)
Jul 13, 2005 4.890 5.440 4.820 5.310 455,842 +0.41(+8.37%)
Jul 12, 2005 4.970 4.970 4.700 4.900 196,420 -0.05(-1.01%)
Jul 11, 2005 5.040 5.050 4.880 4.950 159,802 -0.06(-1.20%)
Jul 08, 2005 4.900 5.070 4.840 5.010 231,115 +0.14(+2.87%)
Jul 07, 2005 4.870 4.870 4.660 4.870 155,488 -0.02(-0.41%)
Jul 06, 2005 4.830 5.050 4.700 4.890 758,150 +0.11(+2.30%)
Jul 05, 2005 4.820 4.890 4.730 4.780 164,300 +0.10(+2.14%)
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.