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

Matrix Service Company (NQ: MTRX )

11.14 -0.12 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 28, 2024 13.31 13.39 12.82 13.03 413,940 -0.34(-2.54%)
Mar 27, 2024 13.48 13.90 13.36 13.37 266,568 +0.01(+0.07%)
Mar 26, 2024 13.10 13.37 12.99 13.36 179,066 +0.27(+2.06%)
Mar 25, 2024 13.04 13.26 12.95 13.09 176,671 +0.01(+0.08%)
Mar 22, 2024 13.17 13.65 12.96 13.08 249,709 +0.14(+1.08%)
Mar 21, 2024 13.21 13.27 12.94 12.94 122,180 -0.28(-2.12%)
Mar 20, 2024 12.87 13.30 12.85 13.22 150,855 +0.23(+1.77%)
Mar 19, 2024 12.81 13.04 12.62 12.99 154,193 -0.09(-0.69%)
Mar 18, 2024 13.25 13.49 12.88 13.08 207,088 -0.14(-1.06%)
Mar 15, 2024 12.96 13.65 12.96 13.22 1,472,422 +0.13(+0.99%)
Mar 14, 2024 13.15 13.54 12.73 13.09 177,633 -0.04(-0.30%)
Mar 13, 2024 13.00 13.51 12.87 13.13 231,155 +0.14(+1.08%)
Mar 12, 2024 12.78 13.01 12.57 12.99 159,783 +0.18(+1.41%)
Mar 11, 2024 12.92 12.99 12.33 12.81 204,271 -0.26(-1.99%)
Mar 08, 2024 12.95 13.17 12.82 13.07 159,194 +0.12(+0.93%)
Mar 07, 2024 13.00 13.19 12.82 12.95 150,140 -0.01(-0.08%)
Mar 06, 2024 12.40 13.20 12.40 12.96 229,791 +0.65(+5.28%)
Mar 05, 2024 11.82 12.69 11.66 12.31 285,523 +0.55(+4.68%)
Mar 04, 2024 12.25 12.27 11.75 11.76 122,737 -0.23(-1.92%)
Mar 01, 2024 11.88 12.30 11.82 11.99 340,234 +0.19(+1.61%)
Feb 29, 2024 12.04 12.04 11.73 11.80 202,971 +0.13(+1.11%)
Feb 28, 2024 11.72 11.93 11.57 11.67 177,303 +0.00(+0.00%)
Feb 27, 2024 11.65 11.89 11.56 11.67 140,663 +0.06(+0.52%)
Feb 26, 2024 11.50 11.69 11.38 11.61 192,425 +0.03(+0.26%)
Feb 23, 2024 11.57 11.69 11.43 11.58 77,398 -0.03(-0.26%)
Feb 22, 2024 11.64 11.83 11.20 11.61 150,850 -0.02(-0.17%)
Feb 21, 2024 11.95 12.11 11.52 11.63 184,078 -0.39(-3.24%)
Feb 20, 2024 12.35 12.45 11.91 12.02 163,753 -0.49(-3.92%)
Feb 16, 2024 12.63 12.68 12.30 12.51 213,744 -0.14(-1.11%)
Feb 15, 2024 12.00 12.72 11.91 12.65 246,993 +0.73(+6.12%)
Feb 14, 2024 12.18 12.18 11.91 11.92 187,840 -0.15(-1.24%)
Feb 13, 2024 12.00 12.46 11.74 12.07 308,333 -0.24(-1.95%)
Feb 12, 2024 12.49 12.82 12.19 12.31 422,046 -0.03(-0.24%)
Feb 09, 2024 11.46 13.04 11.46 12.34 778,199 +1.00(+8.82%)
Feb 08, 2024 9.750 11.68 9.750 11.34 866,573 +2.13(+23.13%)
Feb 07, 2024 9.380 9.760 9.175 9.210 355,996 -0.20(-2.13%)
Feb 06, 2024 8.970 9.410 8.970 9.410 142,017 +0.46(+5.14%)
Feb 05, 2024 8.920 9.050 8.810 8.950 248,626 -0.08(-0.89%)
Feb 02, 2024 9.000 9.180 8.920 9.030 94,963 -0.07(-0.77%)
Feb 01, 2024 9.420 9.420 9.000 9.100 136,502 -0.18(-1.94%)
Jan 31, 2024 9.670 9.670 9.280 9.280 143,686 -0.33(-3.43%)
Jan 30, 2024 9.380 9.660 9.380 9.610 226,165 +0.04(+0.42%)
Jan 29, 2024 9.530 9.690 9.478 9.570 124,460 -0.02(-0.21%)
Jan 26, 2024 9.710 9.780 9.495 9.590 138,401 -0.12(-1.24%)
Jan 25, 2024 9.790 9.835 9.570 9.710 175,492 +0.06(+0.62%)
Jan 24, 2024 9.520 9.720 9.445 9.650 155,563 +0.16(+1.69%)
Jan 23, 2024 9.700 9.785 9.490 9.490 89,209 -0.16(-1.66%)
Jan 22, 2024 9.400 9.800 9.400 9.650 137,058 +0.28(+2.99%)
Jan 19, 2024 9.360 9.435 9.000 9.370 141,797 +0.05(+0.54%)
Jan 18, 2024 9.580 9.580 9.190 9.320 96,649 -0.09(-0.96%)
Jan 17, 2024 9.290 9.580 9.280 9.410 184,481 +0.02(+0.21%)
Jan 16, 2024 9.600 9.640 9.350 9.390 130,436 -0.27(-2.80%)
Jan 12, 2024 9.540 9.760 9.540 9.660 83,168 +0.12(+1.26%)
Jan 11, 2024 9.590 9.590 9.450 9.540 73,808 -0.02(-0.21%)
Jan 10, 2024 9.740 9.740 9.485 9.560 118,493 -0.19(-1.95%)
Jan 09, 2024 9.570 9.750 9.530 9.750 103,830 -0.04(-0.41%)
Jan 08, 2024 9.870 9.870 9.290 9.790 177,144 -0.09(-0.91%)
Jan 05, 2024 10.14 10.22 9.880 9.880 174,067 -0.21(-2.08%)
Jan 04, 2024 9.920 10.21 9.680 10.09 249,154 +0.17(+1.71%)
Jan 03, 2024 9.510 10.06 9.380 9.920 187,057 +0.32(+3.33%)
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.