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

Matrix Service Company (NQ: MTRX )

10.91 +0.27 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 29, 2022 5.470 5.580 5.400 5.540 133,923 +0.07(+1.28%)
Jul 28, 2022 5.490 5.550 5.390 5.470 129,589 +0.04(+0.74%)
Jul 27, 2022 5.440 5.460 5.320 5.430 118,015 +0.05(+0.93%)
Jul 26, 2022 5.430 5.430 5.300 5.380 121,174 +0.01(+0.19%)
Jul 25, 2022 5.310 5.420 5.250 5.370 166,450 +0.08(+1.51%)
Jul 22, 2022 5.340 5.340 5.230 5.290 163,171 -0.04(-0.75%)
Jul 21, 2022 5.260 5.430 5.120 5.330 162,952 +0.01(+0.19%)
Jul 20, 2022 5.130 5.350 5.130 5.320 122,402 +0.20(+3.91%)
Jul 19, 2022 4.930 5.160 4.890 5.120 553,883 +0.23(+4.70%)
Jul 18, 2022 4.670 4.945 4.670 4.890 155,352 +0.27(+5.84%)
Jul 15, 2022 4.690 4.690 4.530 4.620 638,714 +0.06(+1.32%)
Jul 14, 2022 4.390 4.560 4.390 4.560 155,517 +0.02(+0.44%)
Jul 13, 2022 4.470 4.590 4.400 4.540 272,075 +0.01(+0.22%)
Jul 12, 2022 4.570 4.740 4.510 4.530 379,254 -0.12(-2.58%)
Jul 11, 2022 4.740 4.840 4.630 4.650 803,509 -0.11(-2.31%)
Jul 08, 2022 4.650 4.840 4.620 4.760 551,512 +0.13(+2.81%)
Jul 07, 2022 4.570 4.690 4.490 4.630 370,480 +0.18(+4.04%)
Jul 06, 2022 4.520 4.610 4.243 4.450 252,456 -0.13(-2.84%)
Jul 05, 2022 4.850 5.300 4.520 4.580 481,316 -0.37(-7.47%)
Jul 01, 2022 5.020 5.120 4.760 4.950 310,376 -0.11(-2.17%)
Jun 30, 2022 5.140 5.210 5.000 5.060 261,298 -0.11(-2.13%)
Jun 29, 2022 5.640 5.640 5.070 5.170 239,341 -0.37(-6.68%)
Jun 28, 2022 5.710 5.760 5.520 5.540 116,077 -0.04(-0.72%)
Jun 27, 2022 5.430 5.580 5.220 5.580 201,420 +0.16(+2.95%)
Jun 24, 2022 5.350 5.705 5.335 5.420 3,841,429 +0.11(+2.07%)
Jun 23, 2022 5.540 5.570 5.070 5.310 517,693 -0.23(-4.15%)
Jun 22, 2022 5.340 5.590 5.270 5.540 443,929 +0.09(+1.65%)
Jun 21, 2022 5.260 5.638 5.110 5.450 433,062 +0.35(+6.86%)
Jun 17, 2022 5.410 5.520 5.050 5.100 341,553 -0.31(-5.73%)
Jun 16, 2022 5.790 5.790 5.320 5.410 323,160 -0.54(-9.08%)
Jun 15, 2022 6.060 6.060 5.795 5.950 264,741 +0.02(+0.34%)
Jun 14, 2022 6.310 6.390 5.850 5.930 232,909 -0.35(-5.57%)
Jun 13, 2022 6.240 6.430 6.070 6.280 410,826 -0.18(-2.79%)
Jun 10, 2022 6.460 6.620 6.430 6.460 228,603 -0.15(-2.27%)
Jun 09, 2022 6.750 6.930 6.550 6.610 423,277 -0.14(-2.07%)
Jun 08, 2022 6.540 6.770 6.540 6.750 211,319 +0.12(+1.81%)
Jun 07, 2022 6.250 6.710 6.250 6.630 389,470 +0.24(+3.76%)
Jun 06, 2022 6.030 6.490 6.030 6.390 303,192 +0.35(+5.79%)
Jun 03, 2022 5.970 6.130 5.942 6.040 214,085 -0.02(-0.33%)
Jun 02, 2022 6.020 6.140 6.000 6.060 283,851 +0.09(+1.51%)
Jun 01, 2022 6.070 6.070 5.800 5.970 274,504 -0.06(-1.00%)
May 31, 2022 6.000 6.110 5.950 6.030 303,882 -0.08(-1.31%)
May 27, 2022 5.920 6.310 5.890 6.110 302,073 +0.27(+4.62%)
May 26, 2022 5.880 5.940 5.790 5.840 248,788 +0.05(+0.86%)
May 25, 2022 5.420 5.900 5.420 5.790 254,888 +0.27(+4.89%)
May 24, 2022 5.280 5.540 5.180 5.520 341,443 +0.17(+3.18%)
May 23, 2022 5.310 5.430 5.210 5.350 243,714 +0.04(+0.75%)
May 20, 2022 5.810 5.840 5.230 5.310 493,572 -0.34(-6.02%)
May 19, 2022 5.250 5.720 5.250 5.650 419,365 +0.30(+5.61%)
May 18, 2022 5.610 5.610 5.200 5.350 529,784 -0.23(-4.12%)
May 17, 2022 5.030 5.620 5.030 5.580 929,398 +0.57(+11.38%)
May 16, 2022 5.060 5.060 4.805 5.010 661,565 +0.00(+0.00%)
May 13, 2022 5.360 5.440 4.980 5.010 710,722 -0.29(-5.47%)
May 12, 2022 5.030 5.420 4.960 5.300 634,348 +0.19(+3.72%)
May 11, 2022 5.530 5.530 4.920 5.110 624,871 -0.32(-5.89%)
May 10, 2022 6.400 6.400 5.230 5.430 958,332 -1.06(-16.33%)
May 09, 2022 6.400 6.650 6.260 6.490 284,345 -0.05(-0.76%)
May 06, 2022 6.720 6.750 6.370 6.540 203,081 -0.10(-1.51%)
May 05, 2022 6.940 6.950 6.490 6.640 245,693 -0.35(-5.01%)
May 04, 2022 6.740 7.010 6.730 6.990 187,504 +0.30(+4.48%)
May 03, 2022 6.750 6.810 6.610 6.690 229,711 +0.02(+0.30%)
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.