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

Matrix Service Company (NQ: MTRX )

10.86 -0.05 (-0.46%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 13, 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 (%)
May 31, 2005 4.090 4.250 4.050 4.130 101,112 +0.00(+0.00%)
May 27, 2005 4.100 4.160 4.030 4.130 141,862 +0.00(+0.00%)
May 26, 2005 4.060 4.130 4.060 4.130 88,356 +0.13(+3.25%)
May 25, 2005 4.040 4.120 4.000 4.000 104,592 -0.06(-1.48%)
May 24, 2005 4.110 4.210 4.040 4.060 101,800 -0.07(-1.69%)
May 23, 2005 4.130 4.210 4.010 4.130 100,180 +0.06(+1.47%)
May 20, 2005 4.220 4.220 4.060 4.070 129,854 -0.12(-2.86%)
May 19, 2005 4.330 4.350 4.190 4.190 80,651 -0.11(-2.56%)
May 18, 2005 4.330 4.400 4.260 4.300 111,800 -0.04(-0.92%)
May 17, 2005 4.470 4.540 4.280 4.340 122,525 -0.15(-3.34%)
May 16, 2005 4.500 4.540 4.160 4.490 196,068 +0.19(+4.42%)
May 13, 2005 4.510 4.540 4.120 4.300 461,200 -0.10(-2.27%)
May 12, 2005 4.590 4.790 4.370 4.400 821,633 +0.41(+10.28%)
May 11, 2005 4.110 4.120 3.940 3.990 87,870 -0.11(-2.68%)
May 10, 2005 4.010 4.110 3.950 4.100 131,030 +0.08(+1.99%)
May 09, 2005 3.950 4.020 3.910 4.020 99,491 +0.04(+1.01%)
May 06, 2005 4.060 4.080 3.940 3.980 90,337 +0.01(+0.25%)
May 05, 2005 4.010 4.070 3.960 3.970 114,560 -0.01(-0.25%)
May 04, 2005 4.060 4.080 3.950 3.980 105,757 -0.01(-0.25%)
May 03, 2005 4.000 4.090 3.970 3.990 89,410 +0.03(+0.76%)
May 02, 2005 3.900 4.090 3.900 3.960 185,052 +0.07(+1.80%)
Apr 29, 2005 3.820 3.900 3.760 3.890 209,022 +0.08(+2.10%)
Apr 28, 2005 3.940 4.040 3.800 3.810 153,062 -0.16(-4.03%)
Apr 27, 2005 3.960 4.030 3.860 3.970 63,066 -0.01(-0.25%)
Apr 26, 2005 4.140 4.180 3.900 3.980 231,504 -0.06(-1.49%)
Apr 25, 2005 4.000 4.300 3.950 4.040 336,062 +0.11(+2.80%)
Apr 22, 2005 4.160 4.240 3.860 3.930 163,542 -0.31(-7.31%)
Apr 21, 2005 3.970 4.240 3.850 4.240 123,613 +0.39(+10.13%)
Apr 20, 2005 4.060 4.060 3.800 3.850 218,341 -0.05(-1.28%)
Apr 19, 2005 3.920 4.000 3.830 3.900 221,548 +0.05(+1.30%)
Apr 18, 2005 3.860 4.000 3.800 3.850 387,661 -0.22(-5.41%)
Apr 15, 2005 4.000 4.100 3.840 4.070 146,656 +0.07(+1.75%)
Apr 14, 2005 3.910 4.220 3.900 4.000 239,778 +0.07(+1.78%)
Apr 13, 2005 4.230 4.240 3.890 3.930 304,549 -0.30(-7.09%)
Apr 12, 2005 3.850 4.370 3.800 4.230 391,137 +0.39(+10.16%)
Apr 11, 2005 3.920 4.040 3.400 3.840 1,403,288 -0.22(-5.42%)
Apr 08, 2005 4.190 4.190 4.000 4.060 245,702 -0.09(-2.17%)
Apr 07, 2005 4.040 4.180 4.000 4.150 107,870 +0.07(+1.72%)
Apr 06, 2005 4.250 4.270 4.000 4.080 238,248 -0.12(-2.86%)
Apr 05, 2005 4.170 4.220 4.120 4.200 540,676 +0.07(+1.69%)
Apr 04, 2005 4.980 4.980 4.120 4.130 603,244 -0.77(-15.71%)
Apr 01, 2005 4.410 4.900 4.410 4.900 301,059 +0.55(+12.64%)
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%)
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.