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

Matrix Service Company (NQ: MTRX )

11.74 +0.17 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2012 11.52 11.72 11.30 11.64 142,913 +0.22(+1.93%)
Jan 30, 2012 11.43 11.60 11.18 11.42 83,212 -0.15(-1.30%)
Jan 27, 2012 11.11 11.59 11.11 11.57 92,930 +0.43(+3.86%)
Jan 26, 2012 11.09 11.35 10.97 11.14 122,397 +0.15(+1.36%)
Jan 25, 2012 10.84 10.99 10.58 10.99 101,563 +0.13(+1.20%)
Jan 24, 2012 10.70 10.90 10.51 10.86 133,710 +0.07(+0.65%)
Jan 23, 2012 10.87 10.88 10.59 10.79 102,226 -0.11(-1.01%)
Jan 20, 2012 10.67 10.90 10.67 10.90 127,343 +0.23(+2.16%)
Jan 19, 2012 10.74 10.80 10.61 10.67 132,718 -0.01(-0.09%)
Jan 18, 2012 10.60 10.84 10.58 10.68 111,603 +0.02(+0.19%)
Jan 17, 2012 10.60 10.80 10.49 10.66 123,471 +0.19(+1.81%)
Jan 13, 2012 10.45 10.56 10.30 10.47 118,803 -0.16(-1.51%)
Jan 12, 2012 10.27 10.66 10.15 10.63 172,605 +0.34(+3.30%)
Jan 11, 2012 9.990 10.38 9.990 10.29 125,827 +0.23(+2.29%)
Jan 10, 2012 9.850 10.09 9.730 10.06 64,039 +0.37(+3.82%)
Jan 09, 2012 9.920 9.940 9.510 9.690 112,740 -0.20(-2.02%)
Jan 06, 2012 9.590 9.910 9.540 9.890 96,672 +0.29(+3.02%)
Jan 05, 2012 9.470 9.710 9.350 9.600 116,644 +0.03(+0.31%)
Jan 04, 2012 9.830 9.850 9.480 9.570 131,321 +0.13(+1.38%)
Dec 30, 2011 9.440 9.600 9.420 9.440 110,631 +0.00(+0.00%)
Dec 29, 2011 9.400 9.530 9.370 9.440 74,058 +0.12(+1.29%)
Dec 28, 2011 9.710 9.830 9.290 9.320 83,216 -0.38(-3.92%)
Dec 27, 2011 9.530 9.850 9.480 9.700 42,137 +0.13(+1.36%)
Dec 23, 2011 9.680 9.680 9.480 9.570 47,830 +0.00(+0.00%)
Dec 21, 2011 9.470 9.650 9.110 9.570 111,772 +0.12(+1.27%)
Dec 20, 2011 8.880 9.490 8.880 9.450 142,658 +0.81(+9.37%)
Dec 19, 2011 8.990 9.310 8.625 8.640 148,635 -0.26(-2.92%)
Dec 16, 2011 8.660 8.950 8.510 8.900 388,971 +0.36(+4.22%)
Dec 15, 2011 8.600 8.690 8.380 8.540 120,860 +0.13(+1.55%)
Dec 14, 2011 8.410 8.460 8.060 8.410 335,520 -0.13(-1.52%)
Dec 13, 2011 8.690 8.830 8.430 8.540 130,729 -0.01(-0.12%)
Dec 12, 2011 8.710 8.740 8.450 8.550 177,490 -0.35(-3.93%)
Dec 09, 2011 8.590 9.160 8.590 8.900 170,087 +0.35(+4.09%)
Dec 08, 2011 8.830 8.960 8.440 8.550 175,382 -0.38(-4.26%)
Dec 07, 2011 9.110 9.110 8.720 8.930 157,100 -0.28(-3.04%)
Dec 06, 2011 9.050 9.280 8.960 9.210 136,598 +0.11(+1.21%)
Dec 05, 2011 9.240 9.330 9.048 9.100 149,974 +0.10(+1.11%)
Dec 02, 2011 9.300 9.490 8.990 9.000 212,733 -0.12(-1.32%)
Dec 01, 2011 9.320 9.390 9.020 9.120 189,081 -0.24(-2.56%)
Nov 30, 2011 9.310 9.360 9.020 9.360 323,156 +0.50(+5.64%)
Nov 29, 2011 9.050 9.130 8.810 8.860 241,518 -0.16(-1.77%)
Nov 28, 2011 8.970 9.100 8.640 9.020 177,956 +0.49(+5.74%)
Nov 25, 2011 8.600 8.950 8.530 8.530 68,113 -0.12(-1.39%)
Nov 23, 2011 8.820 8.965 8.580 8.650 120,067 -0.34(-3.78%)
Nov 22, 2011 9.230 9.260 8.903 8.990 170,186 -0.23(-2.49%)
Nov 21, 2011 9.370 9.610 9.010 9.220 128,276 -0.46(-4.75%)
Nov 18, 2011 9.940 10.11 9.570 9.680 163,934 -0.19(-1.93%)
Nov 17, 2011 10.53 10.60 9.770 9.870 86,733 -0.70(-6.62%)
Nov 16, 2011 10.61 11.09 10.53 10.57 64,994 -0.23(-2.13%)
Nov 15, 2011 10.33 10.88 10.23 10.80 42,596 +0.36(+3.45%)
Nov 14, 2011 10.67 10.86 10.26 10.44 72,201 -0.35(-3.24%)
Nov 11, 2011 10.32 10.80 10.23 10.79 86,862 +0.66(+6.52%)
Nov 10, 2011 10.29 10.30 9.980 10.13 73,055 +0.02(+0.20%)
Nov 09, 2011 10.68 10.90 10.09 10.11 149,705 -1.03(-9.25%)
Nov 08, 2011 10.89 11.17 10.52 11.14 68,619 +0.38(+3.53%)
Nov 07, 2011 10.61 10.92 10.30 10.76 85,116 +0.03(+0.28%)
Nov 04, 2011 10.85 11.01 10.51 10.73 109,093 -0.25(-2.28%)
Nov 03, 2011 10.40 11.08 9.770 10.98 140,891 +0.49(+4.67%)
Nov 02, 2011 10.38 10.50 10.12 10.49 127,966 +0.40(+3.96%)
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.