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 (%)
May 29, 2020 10.97 11.28 10.52 11.02 277,600 -0.09(-0.81%)
May 28, 2020 11.11 11.42 10.65 11.11 283,786 +0.19(+1.74%)
May 27, 2020 10.07 11.16 9.870 10.92 286,191 +0.96(+9.69%)
May 26, 2020 9.880 10.06 9.500 9.955 360,560 +0.71(+7.74%)
May 22, 2020 9.290 9.385 8.920 9.240 143,300 -0.09(-0.96%)
May 21, 2020 9.120 9.820 9.070 9.330 220,329 +0.31(+3.44%)
May 20, 2020 8.280 9.200 8.220 9.020 356,074 +0.96(+11.91%)
May 19, 2020 8.740 8.905 7.970 8.060 252,444 -0.78(-8.82%)
May 18, 2020 8.430 9.150 8.200 8.840 745,508 +0.89(+11.19%)
May 15, 2020 7.880 8.140 7.810 7.950 248,500 -0.03(-0.38%)
May 14, 2020 8.400 8.525 7.870 7.980 303,509 -0.60(-6.99%)
May 13, 2020 8.910 8.990 8.440 8.580 186,660 -0.45(-4.98%)
May 12, 2020 8.900 9.520 8.830 9.030 383,877 +0.12(+1.35%)
May 11, 2020 9.530 9.570 8.880 8.910 185,271 -0.71(-7.38%)
May 08, 2020 9.320 9.930 9.200 9.620 193,500 +0.44(+4.79%)
May 07, 2020 8.860 9.480 8.560 9.180 153,069 +0.21(+2.34%)
May 06, 2020 9.530 9.950 8.960 8.970 168,815 -0.46(-4.88%)
May 05, 2020 10.24 10.49 9.370 9.430 151,545 -0.52(-5.23%)
May 04, 2020 9.550 10.24 9.420 9.950 113,244 +0.24(+2.47%)
May 01, 2020 10.14 10.39 9.350 9.710 128,000 -0.73(-6.99%)
Apr 30, 2020 10.67 10.67 10.31 10.44 181,296 -0.52(-4.74%)
Apr 29, 2020 10.30 10.99 10.27 10.96 157,730 +1.00(+10.04%)
Apr 28, 2020 9.870 10.18 9.650 9.960 122,311 +0.36(+3.75%)
Apr 27, 2020 8.960 9.660 8.760 9.600 147,752 +0.71(+7.99%)
Apr 24, 2020 9.150 9.350 8.650 8.890 94,600 -0.19(-2.09%)
Apr 23, 2020 8.760 9.290 8.760 9.080 116,417 +0.48(+5.64%)
Apr 22, 2020 8.750 8.970 8.570 8.595 86,366 +0.15(+1.72%)
Apr 21, 2020 8.760 8.950 8.300 8.450 175,717 -0.57(-6.32%)
Apr 20, 2020 9.440 9.500 8.920 9.020 103,127 -0.40(-4.25%)
Apr 17, 2020 8.680 9.420 8.680 9.420 106,800 +0.97(+11.48%)
Apr 16, 2020 9.020 9.560 8.220 8.450 153,902 -0.56(-6.22%)
Apr 15, 2020 9.460 9.750 8.880 9.010 177,073 -0.75(-7.68%)
Apr 14, 2020 9.490 10.09 9.420 9.760 192,070 +0.42(+4.50%)
Apr 13, 2020 10.63 10.63 9.245 9.340 134,127 -0.70(-6.97%)
Apr 09, 2020 9.890 10.30 9.620 10.04 203,600 +0.58(+6.13%)
Apr 08, 2020 8.910 9.625 8.770 9.460 148,274 +0.74(+8.49%)
Apr 07, 2020 8.760 9.500 8.640 8.720 250,241 +0.14(+1.63%)
Apr 06, 2020 8.560 8.860 8.250 8.580 236,231 +0.10(+1.18%)
Apr 03, 2020 9.460 9.760 8.400 8.480 170,200 -1.01(-10.64%)
Apr 02, 2020 9.140 9.990 8.890 9.490 224,056 +0.32(+3.49%)
Apr 01, 2020 9.290 9.410 8.890 9.170 394,327 -0.30(-3.17%)
Mar 31, 2020 9.580 9.580 9.250 9.470 273,341 +0.16(+1.72%)
Mar 30, 2020 9.060 9.480 8.740 9.310 230,610 +0.24(+2.65%)
Mar 27, 2020 8.930 9.460 8.570 9.070 250,000 +0.01(+0.11%)
Mar 26, 2020 8.650 9.530 8.490 9.060 386,534 +0.45(+5.23%)
Mar 25, 2020 8.580 8.950 7.806 8.610 307,089 +0.03(+0.35%)
Mar 24, 2020 8.780 9.090 8.220 8.580 275,093 +0.15(+1.78%)
Mar 23, 2020 8.330 8.590 7.810 8.430 343,441 -0.03(-0.35%)
Mar 20, 2020 8.750 9.040 7.760 8.460 361,400 -0.44(-4.94%)
Mar 19, 2020 7.600 9.210 7.390 8.900 335,053 +1.44(+19.30%)
Mar 18, 2020 11.64 11.64 7.110 7.460 415,689 -4.71(-38.70%)
Mar 17, 2020 11.66 13.21 11.31 12.17 312,280 +0.65(+5.64%)
Mar 16, 2020 10.46 12.02 10.08 11.52 203,201 +0.06(+0.52%)
Mar 13, 2020 10.74 11.48 10.68 11.46 343,400 +1.40(+13.92%)
Mar 12, 2020 10.29 11.06 9.910 10.06 314,942 -1.01(-9.12%)
Mar 11, 2020 11.49 11.49 10.94 11.07 222,706 -0.75(-6.35%)
Mar 10, 2020 12.01 12.12 11.41 11.82 405,783 +0.27(+2.34%)
Mar 09, 2020 9.890 11.93 9.790 11.55 348,448 -0.92(-7.38%)
Mar 06, 2020 12.20 12.61 12.13 12.47 304,500 -0.18(-1.42%)
Mar 05, 2020 12.40 12.69 11.93 12.65 217,923 +0.03(+0.24%)
Mar 04, 2020 12.25 12.70 11.95 12.62 248,642 +0.49(+4.08%)
Mar 03, 2020 12.32 12.61 12.03 12.12 304,524 -0.20(-1.58%)
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.