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

Matrix Service Company (NQ: MTRX )

11.53 -0.24 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2009 5.230 5.450 5.020 5.290 830,534 +0.18(+3.52%)
Jan 29, 2009 5.620 5.620 5.000 5.110 574,038 -0.58(-10.19%)
Jan 28, 2009 5.700 5.860 5.640 5.690 448,330 +0.15(+2.71%)
Jan 27, 2009 5.640 5.800 5.480 5.540 387,071 -0.05(-0.89%)
Jan 26, 2009 5.390 5.860 5.340 5.590 313,901 +0.25(+4.68%)
Jan 23, 2009 5.420 5.530 5.260 5.340 441,360 -0.25(-4.47%)
Jan 22, 2009 5.700 5.950 5.540 5.590 207,774 -0.29(-4.93%)
Jan 21, 2009 5.950 5.960 5.530 5.880 360,087 +0.16(+2.80%)
Jan 20, 2009 5.940 6.050 5.620 5.720 368,655 -0.28(-4.67%)
Jan 16, 2009 6.240 6.360 5.850 6.000 469,301 -0.17(-2.76%)
Jan 15, 2009 6.240 6.420 5.870 6.170 454,210 -0.07(-1.12%)
Jan 14, 2009 6.750 6.810 6.180 6.240 374,774 -0.57(-8.37%)
Jan 13, 2009 7.020 7.180 6.690 6.810 288,440 -0.27(-3.81%)
Jan 12, 2009 7.760 7.810 6.900 7.080 459,862 -0.76(-9.69%)
Jan 09, 2009 8.220 8.410 7.830 7.840 223,501 -0.42(-5.08%)
Jan 08, 2009 8.420 8.477 7.640 8.260 354,316 -0.43(-4.95%)
Jan 07, 2009 8.440 8.775 8.120 8.690 354,224 +0.09(+1.05%)
Jan 06, 2009 8.780 9.030 8.390 8.600 383,437 -0.31(-3.48%)
Jan 05, 2009 8.380 9.382 8.380 8.910 347,780 +0.56(+6.71%)
Jan 02, 2009 7.660 8.450 7.500 8.350 194,611 +0.68(+8.87%)
Dec 31, 2008 6.990 7.800 6.810 7.670 621,899 +0.70(+10.04%)
Dec 30, 2008 7.440 7.660 6.380 6.970 685,261 -0.39(-5.30%)
Dec 29, 2008 7.460 7.920 7.250 7.360 416,350 -0.49(-6.24%)
Dec 26, 2008 7.510 7.850 7.320 7.850 89,341 +0.37(+4.95%)
Dec 24, 2008 7.610 7.870 7.460 7.480 60,841 -0.16(-2.09%)
Dec 23, 2008 7.960 8.150 7.600 7.640 114,763 -0.26(-3.29%)
Dec 22, 2008 8.440 8.590 7.500 7.900 150,521 -0.43(-5.16%)
Dec 19, 2008 8.400 8.720 8.250 8.330 461,415 -0.04(-0.48%)
Dec 18, 2008 8.730 9.110 8.210 8.370 276,246 -0.36(-4.12%)
Dec 17, 2008 8.390 8.860 8.390 8.730 287,459 +0.18(+2.11%)
Dec 16, 2008 8.070 8.570 7.780 8.550 293,512 +0.69(+8.78%)
Dec 15, 2008 8.170 8.410 7.690 7.860 194,764 -0.14(-1.75%)
Dec 12, 2008 7.850 8.100 7.270 8.000 172,685 +0.18(+2.30%)
Dec 11, 2008 8.370 8.680 7.630 7.820 319,765 -0.55(-6.57%)
Dec 10, 2008 8.370 8.640 7.960 8.370 248,862 +0.17(+2.07%)
Dec 09, 2008 8.800 9.260 8.170 8.200 320,693 -0.35(-4.09%)
Dec 08, 2008 7.820 8.680 7.810 8.550 398,985 +1.03(+13.70%)
Dec 05, 2008 6.850 7.530 6.730 7.520 288,580 +0.52(+7.43%)
Dec 04, 2008 7.590 7.920 6.820 7.000 365,127 -0.72(-9.33%)
Dec 03, 2008 7.610 8.240 6.740 7.720 503,448 +0.74(+10.60%)
Dec 02, 2008 6.440 7.140 6.350 6.980 358,705 +0.70(+11.15%)
Dec 01, 2008 7.460 7.740 6.240 6.280 279,936 -1.36(-17.80%)
Nov 28, 2008 7.030 7.640 6.980 7.640 184,417 +0.45(+6.26%)
Nov 26, 2008 6.140 7.380 6.070 7.190 386,662 +0.95(+15.22%)
Nov 25, 2008 6.570 6.570 5.950 6.240 506,926 -0.33(-5.02%)
Nov 24, 2008 5.920 6.750 5.920 6.570 497,081 +0.86(+15.06%)
Nov 21, 2008 6.250 7.200 5.170 5.710 711,897 -0.36(-5.93%)
Nov 20, 2008 7.780 7.880 6.010 6.070 528,739 -1.83(-23.16%)
Nov 19, 2008 8.360 8.480 7.880 7.900 287,600 -0.51(-6.06%)
Nov 18, 2008 8.580 8.840 8.060 8.410 284,180 -0.10(-1.18%)
Nov 17, 2008 8.650 9.510 8.440 8.510 225,460 -0.24(-2.74%)
Nov 14, 2008 9.430 10.03 8.730 8.750 224,074 -0.99(-10.16%)
Nov 13, 2008 8.900 9.790 8.000 9.740 509,649 +0.82(+9.19%)
Nov 12, 2008 10.36 10.97 8.730 8.920 218,841 -1.69(-15.93%)
Nov 11, 2008 10.89 11.23 10.50 10.61 485,542 -0.46(-4.16%)
Nov 10, 2008 12.07 12.19 10.88 11.07 204,829 -0.60(-5.14%)
Nov 07, 2008 11.45 12.18 11.12 11.67 238,687 +0.33(+2.91%)
Nov 06, 2008 11.82 12.01 11.23 11.34 181,181 -0.60(-5.03%)
Nov 05, 2008 12.57 13.30 11.84 11.94 256,384 -1.00(-7.73%)
Nov 04, 2008 12.64 13.10 12.54 12.94 248,491 +0.59(+4.78%)
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.