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

Matrix Service Company (NQ: MTRX )

11.27 -0.04 (-0.35%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 22, 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 (%)
Dec 31, 2009 10.66 10.65 10.65 10.65 110,700 -0.03(-0.28%)
Dec 30, 2009 10.44 10.68 10.40 10.68 110,908 +0.22(+2.10%)
Dec 29, 2009 10.59 10.60 10.31 10.46 331,884 -0.07(-0.66%)
Dec 28, 2009 10.57 10.57 10.40 10.53 68,373 -0.02(-0.19%)
Dec 24, 2009 10.56 10.62 10.44 10.55 19,857 +0.03(+0.29%)
Dec 23, 2009 10.59 10.59 10.18 10.52 157,514 -0.03(-0.28%)
Dec 22, 2009 10.32 10.61 10.16 10.55 304,520 +0.28(+2.73%)
Dec 21, 2009 9.880 10.38 9.700 10.27 313,923 +0.42(+4.26%)
Dec 18, 2009 9.590 9.850 9.245 9.850 466,234 +0.39(+4.12%)
Dec 17, 2009 9.520 9.730 9.400 9.460 138,885 -0.11(-1.15%)
Dec 16, 2009 9.580 9.760 9.520 9.570 332,601 +0.11(+1.16%)
Dec 15, 2009 9.310 9.640 9.200 9.460 179,448 +0.17(+1.83%)
Dec 14, 2009 9.230 9.320 9.110 9.290 74,137 +0.19(+2.09%)
Dec 11, 2009 8.840 9.120 8.800 9.100 120,188 +0.29(+3.29%)
Dec 10, 2009 8.940 9.070 8.790 8.810 122,377 -0.13(-1.45%)
Dec 09, 2009 8.950 9.010 8.800 8.940 157,605 +0.01(+0.11%)
Dec 08, 2009 9.120 9.230 8.810 8.930 154,080 -0.32(-3.46%)
Dec 07, 2009 9.340 9.340 9.084 9.250 114,435 -0.07(-0.75%)
Dec 04, 2009 9.100 9.660 9.100 9.320 202,423 +0.44(+4.95%)
Dec 03, 2009 8.810 9.400 8.790 8.880 268,454 +0.15(+1.72%)
Dec 02, 2009 8.810 8.930 8.610 8.730 193,573 -0.10(-1.13%)
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.