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

Matrix Service Company (NQ: MTRX )

8.900 -0.020 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 6, 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 (%)
Aug 06, 2024 8.960 9.210 8.790 8.900 94,511 -0.02(-0.22%)
Aug 05, 2024 9.110 9.110 8.650 8.920 259,000 -0.43(-4.60%)
Aug 02, 2024 9.670 9.750 9.260 9.350 140,536 -0.68(-6.78%)
Aug 01, 2024 10.15 10.21 9.750 10.03 287,526 -0.09(-0.89%)
Jul 31, 2024 10.11 10.36 9.960 10.12 114,547 +0.06(+0.60%)
Jul 30, 2024 10.18 10.31 10.02 10.06 135,581 -0.04(-0.40%)
Jul 29, 2024 10.41 10.44 10.02 10.10 114,730 -0.34(-3.26%)
Jul 26, 2024 10.55 10.64 10.40 10.44 97,827 +0.04(+0.38%)
Jul 25, 2024 10.32 10.67 10.32 10.40 140,608 +0.02(+0.19%)
Jul 24, 2024 10.87 10.98 10.36 10.38 222,958 -0.53(-4.86%)
Jul 23, 2024 10.61 11.08 10.53 10.91 281,519 +0.20(+1.87%)
Jul 22, 2024 10.31 10.85 10.16 10.71 226,656 +0.45(+4.39%)
Jul 19, 2024 10.16 10.31 9.970 10.26 149,078 +0.12(+1.18%)
Jul 18, 2024 9.920 10.19 9.920 10.14 179,877 +0.10(+1.00%)
Jul 17, 2024 10.10 10.31 9.980 10.04 164,784 -0.16(-1.57%)
Jul 16, 2024 9.830 10.26 9.740 10.20 263,504 +0.45(+4.62%)
Jul 15, 2024 9.550 9.970 9.490 9.750 188,574 +0.28(+2.96%)
Jul 12, 2024 9.340 9.510 9.280 9.470 231,722 +0.22(+2.38%)
Jul 11, 2024 9.030 9.330 8.920 9.250 243,972 +0.42(+4.76%)
Jul 10, 2024 8.800 8.950 8.610 8.830 172,953 +0.05(+0.57%)
Jul 09, 2024 8.800 8.960 8.660 8.780 219,925 -0.09(-1.01%)
Jul 08, 2024 8.780 8.920 8.620 8.870 183,085 +0.10(+1.20%)
Jul 05, 2024 9.040 9.170 8.660 8.765 410,621 -0.43(-4.73%)
Jul 03, 2024 9.400 9.535 9.120 9.200 203,139 -0.20(-2.13%)
Jul 02, 2024 9.310 9.440 9.200 9.400 321,629 -0.06(-0.63%)
Jul 01, 2024 9.950 10.12 9.430 9.460 373,791 -0.47(-4.73%)
Jun 28, 2024 9.900 10.23 9.845 9.930 4,067,038 +0.05(+0.51%)
Jun 27, 2024 10.03 10.26 9.820 9.880 391,311 -0.21(-2.08%)
Jun 26, 2024 9.700 10.09 9.550 10.09 392,924 +0.36(+3.70%)
Jun 25, 2024 10.05 10.07 9.720 9.730 333,909 -0.31(-3.09%)
Jun 24, 2024 10.20 10.33 9.900 10.04 241,725 -0.18(-1.76%)
Jun 21, 2024 10.45 10.45 10.11 10.22 407,505 -0.27(-2.57%)
Jun 20, 2024 10.18 10.80 10.13 10.49 207,721 +0.34(+3.35%)
Jun 18, 2024 10.36 10.42 10.11 10.15 221,219 -0.24(-2.31%)
Jun 17, 2024 10.47 10.48 10.30 10.39 113,908 -0.04(-0.38%)
Jun 14, 2024 10.54 10.72 10.34 10.43 159,316 -0.21(-1.97%)
Jun 13, 2024 10.86 11.03 10.52 10.64 162,278 -0.27(-2.47%)
Jun 12, 2024 11.13 11.45 10.91 10.91 165,784 -0.03(-0.27%)
Jun 11, 2024 11.05 11.13 10.90 10.94 161,587 -0.24(-2.15%)
Jun 10, 2024 10.75 11.30 10.61 11.18 120,354 +0.34(+3.14%)
Jun 07, 2024 11.19 11.38 10.80 10.84 220,283 -0.49(-4.32%)
Jun 06, 2024 11.53 11.58 11.17 11.33 147,030 -0.23(-1.99%)
Jun 05, 2024 11.56 11.71 11.32 11.56 186,733 +0.10(+0.87%)
Jun 04, 2024 11.78 11.78 11.18 11.46 311,918 -0.46(-3.86%)
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.