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

Matrix Service Company (NQ: MTRX )

11.61 +0.05 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 4.740 4.900 4.740 4.760 39,119 -0.02(-0.42%)
Apr 27, 2023 4.850 4.884 4.750 4.780 50,713 +0.03(+0.63%)
Apr 26, 2023 4.880 4.910 4.745 4.750 68,379 -0.15(-3.06%)
Apr 25, 2023 5.180 5.180 4.880 4.900 154,344 -0.22(-4.30%)
Apr 24, 2023 4.960 5.150 4.960 5.120 41,871 +0.11(+2.20%)
Apr 21, 2023 5.060 5.130 4.925 5.010 75,261 -0.05(-0.99%)
Apr 20, 2023 5.260 5.260 4.970 5.060 52,447 -0.23(-4.35%)
Apr 19, 2023 5.150 5.310 5.000 5.290 89,505 +0.06(+1.15%)
Apr 18, 2023 5.270 5.270 5.135 5.230 49,316 -0.05(-0.95%)
Apr 17, 2023 5.460 5.460 5.160 5.280 51,526 -0.07(-1.31%)
Apr 14, 2023 5.170 5.360 5.100 5.350 72,677 +0.18(+3.48%)
Apr 13, 2023 5.170 5.300 5.040 5.170 73,994 -0.05(-0.96%)
Apr 12, 2023 5.300 5.370 5.180 5.220 65,454 +0.01(+0.19%)
Apr 11, 2023 5.250 5.300 5.150 5.210 122,755 -0.01(-0.19%)
Apr 10, 2023 5.210 5.335 5.150 5.220 93,690 +0.02(+0.38%)
Apr 06, 2023 5.100 5.220 5.000 5.200 96,828 +0.11(+2.16%)
Apr 05, 2023 5.430 5.430 5.040 5.090 72,204 -0.42(-7.62%)
Apr 04, 2023 5.630 5.630 5.390 5.510 117,411 -0.11(-1.96%)
Apr 03, 2023 5.430 5.690 5.400 5.620 121,684 +0.22(+4.07%)
Mar 31, 2023 5.190 5.440 5.190 5.400 159,223 +0.15(+2.86%)
Mar 30, 2023 5.150 5.300 5.150 5.250 156,624 +0.15(+2.94%)
Mar 29, 2023 5.000 5.175 4.900 5.100 179,819 +0.13(+2.62%)
Mar 28, 2023 4.900 5.060 4.900 4.970 204,515 +0.16(+3.33%)
Mar 27, 2023 4.880 4.910 4.740 4.810 148,725 -0.02(-0.41%)
Mar 24, 2023 4.830 5.095 4.580 4.830 249,127 -0.06(-1.23%)
Mar 23, 2023 4.920 5.040 4.770 4.890 359,087 +0.05(+1.03%)
Mar 22, 2023 5.040 5.330 4.820 4.840 282,359 -0.19(-3.78%)
Mar 21, 2023 5.160 5.370 5.030 5.030 270,299 -0.09(-1.76%)
Mar 20, 2023 5.430 5.560 5.120 5.120 176,741 -0.23(-4.30%)
Mar 17, 2023 5.590 5.817 5.200 5.350 421,582 -0.37(-6.47%)
Mar 16, 2023 5.520 5.870 5.370 5.720 231,217 +0.14(+2.51%)
Mar 15, 2023 5.820 5.860 5.480 5.580 116,193 -0.38(-6.38%)
Mar 14, 2023 6.230 6.230 5.960 5.960 146,215 -0.03(-0.50%)
Mar 13, 2023 6.310 6.370 5.870 5.990 185,921 -0.37(-5.82%)
Mar 10, 2023 6.660 6.670 6.308 6.360 139,667 -0.36(-5.36%)
Mar 09, 2023 6.920 7.030 6.720 6.720 143,574 -0.19(-2.75%)
Mar 08, 2023 6.920 6.920 6.695 6.910 89,231 -0.01(-0.14%)
Mar 07, 2023 7.180 7.210 6.725 6.920 135,494 -0.25(-3.49%)
Mar 06, 2023 7.040 7.230 6.950 7.170 190,472 +0.24(+3.46%)
Mar 03, 2023 6.710 6.970 6.535 6.930 75,025 +0.27(+4.05%)
Mar 02, 2023 6.550 6.680 6.320 6.660 93,819 +0.04(+0.60%)
Mar 01, 2023 6.450 6.690 6.260 6.620 196,560 +0.29(+4.58%)
Feb 28, 2023 6.340 6.460 6.250 6.330 107,788 -0.03(-0.47%)
Feb 27, 2023 6.470 6.525 6.325 6.360 113,278 +0.02(+0.32%)
Feb 24, 2023 6.360 6.380 6.160 6.340 199,625 +0.05(+0.79%)
Feb 23, 2023 6.350 6.540 6.175 6.290 178,231 +0.00(+0.00%)
Feb 22, 2023 6.370 6.551 6.255 6.290 91,110 -0.08(-1.26%)
Feb 21, 2023 6.640 6.663 6.350 6.370 170,951 -0.39(-5.77%)
Feb 17, 2023 6.790 7.095 6.710 6.760 82,906 -0.06(-0.88%)
Feb 16, 2023 6.790 7.045 6.730 6.820 150,045 +0.03(+0.44%)
Feb 15, 2023 6.870 6.870 6.520 6.790 199,279 +0.01(+0.15%)
Feb 14, 2023 6.940 6.940 6.760 6.780 309,684 -0.15(-2.16%)
Feb 13, 2023 7.440 7.440 6.890 6.930 325,304 -0.50(-6.73%)
Feb 10, 2023 7.900 7.925 7.270 7.430 466,837 -0.68(-8.33%)
Feb 09, 2023 7.600 8.150 7.030 8.105 620,903 -1.09(-11.90%)
Feb 08, 2023 9.280 9.280 9.000 9.200 169,256 -0.08(-0.86%)
Feb 07, 2023 9.300 9.520 9.090 9.280 233,396 +0.07(+0.76%)
Feb 06, 2023 9.220 9.330 9.150 9.210 97,236 +0.07(+0.77%)
Feb 03, 2023 8.700 9.265 8.360 9.140 242,350 +0.31(+3.51%)
Feb 02, 2023 8.610 8.900 8.580 8.830 201,646 +0.26(+3.03%)
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.