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

Matrix Service Company (NQ: MTRX )

11.05 -0.48 (-4.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Mar 31, 2022 8.490 8.630 8.194 8.220 548,074 -0.28(-3.29%)
Mar 30, 2022 8.740 8.800 8.480 8.500 476,104 -0.16(-1.85%)
Mar 29, 2022 8.590 8.760 8.385 8.660 258,310 +0.06(+0.70%)
Mar 28, 2022 8.252 8.610 8.252 8.600 233,995 -0.01(-0.12%)
Mar 25, 2022 8.470 8.630 8.340 8.610 211,544 +0.18(+2.14%)
Mar 24, 2022 8.840 8.910 8.400 8.430 313,375 -0.33(-3.77%)
Mar 23, 2022 8.690 8.830 8.590 8.760 187,743 +0.03(+0.34%)
Mar 22, 2022 8.640 8.860 8.630 8.730 246,586 +0.01(+0.11%)
Mar 21, 2022 8.780 9.023 8.570 8.720 373,350 +0.04(+0.46%)
Mar 18, 2022 8.870 9.140 8.540 8.680 1,930,108 -0.15(-1.70%)
Mar 17, 2022 8.610 9.060 8.535 8.830 356,730 +0.32(+3.76%)
Mar 16, 2022 8.350 8.540 8.190 8.510 318,505 +0.17(+2.04%)
Mar 15, 2022 8.230 8.420 8.010 8.340 417,634 +0.06(+0.72%)
Mar 14, 2022 8.530 8.740 8.070 8.280 471,636 -0.24(-2.82%)
Mar 11, 2022 8.720 8.860 8.470 8.520 406,795 -0.23(-2.63%)
Mar 10, 2022 8.450 8.820 8.410 8.750 398,154 +0.24(+2.82%)
Mar 09, 2022 8.400 8.800 8.010 8.510 574,867 +0.07(+0.83%)
Mar 08, 2022 8.750 8.902 8.150 8.440 1,002,479 +0.48(+6.03%)
Mar 07, 2022 7.140 8.260 7.140 7.960 1,112,267 +0.89(+12.59%)
Mar 04, 2022 6.960 7.140 6.880 7.070 167,732 +0.04(+0.57%)
Mar 03, 2022 7.060 7.230 6.940 7.030 208,561 +0.05(+0.72%)
Mar 02, 2022 6.790 7.020 6.736 6.980 206,318 +0.28(+4.18%)
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.