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 (%)
Jun 30, 2023 5.680 5.980 5.570 5.890 61,015 +0.26(+4.62%)
Jun 29, 2023 5.590 5.660 5.346 5.630 82,614 +0.04(+0.72%)
Jun 28, 2023 5.610 5.650 5.510 5.590 65,797 -0.04(-0.71%)
Jun 27, 2023 5.600 5.900 5.530 5.630 88,867 +0.07(+1.26%)
Jun 26, 2023 5.500 5.620 5.500 5.560 36,941 +0.00(+0.00%)
Jun 23, 2023 5.420 5.560 5.370 5.560 43,161 +0.16(+2.96%)
Jun 22, 2023 5.400 5.900 5.350 5.400 38,674 +0.06(+1.12%)
Jun 21, 2023 5.630 5.630 5.300 5.340 43,516 -0.23(-4.13%)
Jun 20, 2023 5.520 5.680 5.381 5.570 65,268 +0.02(+0.36%)
Jun 16, 2023 5.970 5.970 5.470 5.550 47,351 -0.36(-6.09%)
Jun 15, 2023 5.700 6.010 5.700 5.910 36,323 +0.51(+9.44%)
May 08, 2023 5.540 5.540 5.250 5.400 97,217 -0.05(-0.92%)
May 05, 2023 5.170 5.560 5.170 5.450 95,077 +0.33(+6.45%)
May 04, 2023 5.130 5.140 5.000 5.120 66,899 -0.08(-1.54%)
May 03, 2023 5.100 5.240 5.095 5.200 72,207 +0.08(+1.56%)
May 02, 2023 5.050 5.150 5.040 5.120 56,855 +0.03(+0.59%)
May 01, 2023 4.830 5.120 4.780 5.090 76,575 +0.33(+6.93%)
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 6.710 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%)
Feb 01, 2023 8.100 8.720 8.000 8.570 191,770 +0.50(+6.20%)
Jan 31, 2023 7.690 8.160 7.640 8.070 117,453 +0.39(+5.08%)
Jan 30, 2023 7.880 8.000 7.680 7.680 62,964 -0.30(-3.76%)
Jan 27, 2023 7.960 8.140 7.880 7.980 62,913 -0.01(-0.13%)
Jan 26, 2023 7.970 7.990 7.835 7.990 74,581 +0.06(+0.76%)
Jan 25, 2023 7.750 7.990 6.951 7.930 85,117 +0.16(+2.06%)
Jan 24, 2023 7.860 7.860 7.640 7.770 57,480 -0.16(-2.02%)
Jan 23, 2023 7.940 8.030 7.780 7.930 163,663 +0.08(+1.02%)
Jan 20, 2023 7.950 7.950 7.780 7.850 98,694 -0.09(-1.13%)
Jan 19, 2023 7.870 8.090 7.200 7.940 98,900 +0.05(+0.63%)
Jan 18, 2023 8.110 8.299 7.870 7.890 130,249 -0.14(-1.74%)
Jan 17, 2023 8.160 8.310 7.950 8.030 109,895 -0.14(-1.71%)
Jan 13, 2023 8.000 8.210 8.000 8.170 60,337 +0.08(+0.99%)
Jan 12, 2023 8.120 8.200 8.010 8.090 79,621 +0.02(+0.25%)
Jan 11, 2023 7.860 8.158 7.461 8.070 160,770 +0.12(+1.51%)
Jan 10, 2023 7.640 8.040 7.526 7.950 143,066 +0.22(+2.85%)
Jan 09, 2023 7.930 7.930 7.625 7.730 113,365 -0.05(-0.64%)
Jan 06, 2023 7.540 7.980 7.530 7.780 261,005 +0.22(+2.91%)
Jan 05, 2023 6.720 7.600 6.550 7.560 560,983 +0.84(+12.50%)
Jan 04, 2023 6.390 6.770 6.370 6.720 170,494 +0.39(+6.16%)
Jan 03, 2023 6.170 6.450 6.090 6.330 419,366 +0.11(+1.77%)
Dec 30, 2022 6.360 6.490 6.160 6.220 212,032 -0.22(-3.42%)
Dec 29, 2022 6.430 6.580 6.430 6.440 103,085 -0.03(-0.46%)
Dec 28, 2022 6.590 6.590 6.420 6.470 167,025 -0.13(-1.97%)
Dec 27, 2022 6.270 6.640 6.250 6.600 164,044 +0.44(+7.14%)
Dec 23, 2022 6.056 6.260 6.056 6.160 170,094 -0.02(-0.32%)
Dec 22, 2022 6.210 6.270 6.085 6.180 180,074 -0.07(-1.12%)
Dec 21, 2022 6.580 6.690 6.161 6.250 114,497 -0.23(-3.55%)
Dec 20, 2022 6.280 6.600 6.273 6.480 170,511 +0.24(+3.85%)
Dec 19, 2022 6.600 6.600 6.140 6.240 437,595 -0.10(-1.58%)
Dec 16, 2022 6.120 6.610 6.100 6.340 160,440 +0.25(+4.11%)
Dec 15, 2022 5.920 6.130 5.920 6.090 110,758 +0.07(+1.16%)
Dec 14, 2022 5.850 6.140 5.810 6.020 127,445 +0.13(+2.21%)
Dec 13, 2022 5.700 5.990 5.680 5.890 92,765 +0.26(+4.62%)
Dec 12, 2022 5.340 5.690 5.290 5.630 99,645 +0.28(+5.23%)
Dec 09, 2022 5.610 5.710 5.300 5.350 114,846 -0.31(-5.48%)
Dec 08, 2022 5.550 5.850 5.550 5.660 91,215 -0.05(-0.88%)
Dec 07, 2022 5.710 5.900 5.620 5.710 83,546 +0.06(+1.06%)
Dec 06, 2022 5.760 5.768 5.610 5.650 47,956 -0.08(-1.40%)
Dec 05, 2022 5.860 5.870 5.550 5.730 70,166 -0.15(-2.55%)
Dec 02, 2022 5.530 5.880 5.422 5.880 134,920 +0.34(+6.14%)
Dec 01, 2022 5.190 5.620 5.070 5.540 261,468 +0.42(+8.20%)
Nov 30, 2022 5.030 5.190 4.980 5.120 131,915 +0.10(+1.99%)
Nov 29, 2022 5.050 5.140 4.950 5.020 68,510 -0.02(-0.40%)
Nov 28, 2022 5.000 5.075 4.878 5.040 192,322 -0.14(-2.80%)
Nov 25, 2022 5.680 5.680 5.140 5.185 27,067 -0.19(-3.45%)
Nov 23, 2022 5.510 5.510 5.205 5.370 16,353 -0.16(-2.89%)
Nov 22, 2022 5.490 5.830 5.490 5.530 205,545 +0.12(+2.22%)
Nov 21, 2022 5.240 5.460 4.950 5.410 209,281 +0.17(+3.24%)
Nov 18, 2022 5.150 5.280 4.950 5.240 117,029 +0.08(+1.55%)
Nov 17, 2022 5.160 5.160 5.050 5.160 26,752 -0.08(-1.53%)
Nov 16, 2022 5.260 5.260 5.020 5.240 99,804 -0.01(-0.19%)
Nov 15, 2022 5.170 5.410 5.170 5.250 119,912 +0.02(+0.38%)
Nov 14, 2022 5.400 5.510 5.220 5.230 104,194 -0.15(-2.79%)
Nov 11, 2022 5.570 5.720 5.350 5.380 72,269 -0.12(-2.18%)
Nov 10, 2022 5.710 5.710 5.430 5.500 93,738 -0.09(-1.61%)
Nov 09, 2022 5.260 5.680 5.260 5.590 126,402 +0.32(+6.07%)
Nov 08, 2022 5.040 5.320 4.880 5.270 345,418 +0.30(+6.04%)
Nov 07, 2022 4.940 5.030 4.830 4.970 98,375 +0.03(+0.61%)
Nov 04, 2022 4.700 4.940 4.570 4.940 62,036 +0.19(+4.00%)
Nov 03, 2022 4.510 4.830 4.460 4.750 47,327 +0.12(+2.59%)
Nov 02, 2022 4.960 5.015 4.600 4.630 58,197 -0.33(-6.65%)
Nov 01, 2022 4.980 4.980 4.830 4.960 81,196 +0.06(+1.22%)
Oct 31, 2022 4.780 4.920 4.780 4.900 53,256 +0.05(+1.03%)
Oct 28, 2022 4.810 4.870 4.700 4.850 54,219 +0.08(+1.68%)
Oct 27, 2022 4.710 4.770 4.630 4.770 73,086 +0.07(+1.49%)
Oct 26, 2022 4.600 4.810 4.560 4.700 61,064 +0.19(+4.21%)
Oct 25, 2022 4.410 4.540 4.400 4.510 107,507 +0.08(+1.81%)
Oct 24, 2022 4.310 4.440 4.170 4.430 59,807 +0.14(+3.26%)
Oct 21, 2022 4.240 4.340 4.200 4.290 55,446 +0.07(+1.66%)
Oct 20, 2022 4.210 4.271 4.160 4.220 101,181 +0.06(+1.44%)
Oct 19, 2022 4.240 4.267 4.100 4.160 144,777 -0.07(-1.65%)
Oct 18, 2022 4.000 4.270 4.000 4.230 90,880 +0.18(+4.44%)
Oct 17, 2022 3.950 4.149 3.950 4.050 61,146 +0.05(+1.25%)
Oct 14, 2022 4.180 4.280 3.950 4.000 69,661 -0.10(-2.44%)
Oct 13, 2022 3.790 4.140 3.660 4.100 139,855 +0.28(+7.33%)
Oct 12, 2022 4.020 4.200 3.800 3.820 46,743 -0.19(-4.74%)
Oct 11, 2022 4.060 4.190 3.960 4.010 65,220 -0.02(-0.50%)
Oct 10, 2022 3.950 4.100 3.896 4.030 124,820 +0.15(+3.87%)
Oct 07, 2022 4.200 4.200 3.780 3.880 212,675 -0.47(-10.80%)
Oct 06, 2022 4.390 4.515 4.320 4.350 74,356 +0.00(+0.00%)
Oct 05, 2022 4.200 4.390 4.155 4.350 41,445 +0.09(+2.11%)
Oct 04, 2022 4.270 4.390 4.240 4.260 83,606 +0.04(+0.95%)
Oct 03, 2022 4.250 4.340 4.140 4.220 74,216 +0.08(+1.93%)
Sep 30, 2022 4.130 4.290 4.074 4.140 138,740 -0.04(-0.96%)
Sep 29, 2022 4.010 4.210 3.860 4.180 222,851 +0.22(+5.56%)
Sep 28, 2022 3.550 4.000 3.500 3.960 183,990 +0.50(+14.45%)
Sep 27, 2022 3.590 3.695 3.310 3.460 537,498 -0.12(-3.35%)
Sep 26, 2022 3.780 3.940 3.580 3.580 97,712 -0.20(-5.29%)
Sep 23, 2022 4.250 4.350 3.780 3.780 187,172 -0.52(-12.09%)
Sep 22, 2022 4.510 4.510 4.250 4.300 78,326 -0.22(-4.87%)
Sep 21, 2022 4.520 4.660 4.480 4.520 59,192 -0.01(-0.22%)
Sep 20, 2022 4.710 4.710 4.510 4.530 93,728 -0.13(-2.79%)
Sep 19, 2022 4.920 4.920 4.630 4.660 95,447 -0.20(-4.12%)
Sep 16, 2022 5.210 5.210 4.840 4.860 138,619 -0.29(-5.63%)
Sep 15, 2022 5.210 5.360 5.050 5.150 97,906 -0.11(-2.09%)
Sep 14, 2022 5.470 5.470 5.260 5.260 115,039 -0.14(-2.59%)
Sep 13, 2022 5.530 5.690 5.400 5.400 144,658 -0.27(-4.76%)
Sep 12, 2022 5.850 5.890 5.660 5.670 244,116 -0.07(-1.22%)
Sep 09, 2022 5.650 5.790 5.540 5.740 59,490 +0.13(+2.32%)
Sep 08, 2022 5.680 5.680 5.540 5.610 102,625 -0.06(-1.06%)
Sep 07, 2022 5.530 5.690 5.460 5.670 60,494 +0.11(+1.98%)
Sep 06, 2022 5.610 5.610 5.515 5.560 78,907 +0.04(+0.72%)
Sep 02, 2022 5.630 5.640 5.490 5.520 73,650 +0.02(+0.36%)
Sep 01, 2022 5.660 5.750 5.410 5.500 106,330 -0.18(-3.17%)
Aug 31, 2022 5.730 5.780 5.640 5.680 97,563 -0.10(-1.73%)
Aug 30, 2022 5.840 5.955 5.710 5.780 102,363 -0.13(-2.20%)
Aug 29, 2022 5.760 6.130 5.755 5.910 153,185 -0.01(-0.17%)
Aug 26, 2022 6.010 6.060 5.830 5.920 188,666 -0.04(-0.67%)
Aug 25, 2022 5.950 6.010 5.850 5.960 100,509 +0.14(+2.41%)
Aug 24, 2022 5.860 5.880 5.740 5.820 56,594 +0.01(+0.17%)
Aug 23, 2022 5.640 5.900 5.640 5.810 76,021 +0.17(+3.01%)
Aug 22, 2022 5.490 5.660 5.400 5.640 179,825 +0.14(+2.55%)
Aug 19, 2022 5.460 5.525 5.390 5.500 161,956 -0.08(-1.43%)
Aug 18, 2022 5.490 5.683 5.390 5.580 75,190 +0.15(+2.76%)
Aug 17, 2022 5.400 5.470 5.250 5.430 91,597 -0.01(-0.18%)
Aug 16, 2022 5.660 5.710 5.410 5.440 81,321 -0.15(-2.68%)
Aug 15, 2022 5.720 5.780 5.540 5.590 98,353 -0.25(-4.28%)
Aug 12, 2022 5.750 5.920 5.730 5.840 90,357 +0.07(+1.21%)
Aug 11, 2022 5.640 5.790 5.355 5.770 103,061 +0.28(+5.10%)
Aug 10, 2022 5.160 5.570 5.160 5.490 161,854 +0.39(+7.65%)
Aug 09, 2022 5.230 5.250 5.080 5.100 72,710 -0.15(-2.86%)
Aug 08, 2022 5.220 5.340 5.150 5.250 144,354 +0.19(+3.75%)
Aug 05, 2022 4.940 5.120 4.880 5.060 78,416 +0.10(+2.02%)
Aug 04, 2022 5.180 5.180 4.930 4.960 127,721 -0.23(-4.43%)
Aug 03, 2022 5.370 5.370 5.140 5.190 112,102 -0.13(-2.44%)
Aug 02, 2022 5.370 5.490 5.290 5.320 103,187 -0.11(-2.03%)
Aug 01, 2022 5.610 5.650 5.390 5.430 108,134 -0.11(-1.99%)
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%)
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.