Skip to main content

Matrix Service Company (NQ: MTRX )

11.28 +0.18 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 11.37 11.44 10.96 11.10 158,762 -0.24(-2.12%)
May 22, 2024 11.27 11.43 11.15 11.34 108,459 +0.03(+0.27%)
May 21, 2024 11.38 11.43 11.18 11.31 172,009 -0.09(-0.79%)
May 20, 2024 11.24 11.63 11.14 11.40 241,170 +0.19(+1.69%)
May 17, 2024 11.03 11.25 10.88 11.21 219,037 +0.16(+1.45%)
May 16, 2024 11.56 11.83 11.00 11.05 179,062 -0.48(-4.16%)
May 15, 2024 11.10 11.63 11.08 11.53 345,852 +0.53(+4.82%)
May 14, 2024 11.10 11.32 10.92 11.00 320,088 +0.11(+1.01%)
May 13, 2024 11.01 11.23 10.65 10.89 514,758 -0.02(-0.18%)
May 10, 2024 11.57 11.80 10.70 10.91 665,130 +0.27(+2.54%)
May 09, 2024 10.82 11.19 9.750 10.64 830,334 -1.20(-10.14%)
May 08, 2024 11.93 12.00 11.76 11.84 128,208 -0.09(-0.75%)
May 07, 2024 11.97 12.24 11.93 11.93 134,844 -0.03(-0.25%)
May 06, 2024 11.86 11.97 11.83 11.96 86,469 +0.22(+1.87%)
May 03, 2024 11.67 11.99 11.51 11.74 105,304 +0.17(+1.47%)
May 02, 2024 11.18 11.62 11.18 11.57 131,439 +0.43(+3.86%)
May 01, 2024 11.30 11.39 11.00 11.14 129,418 -0.12(-1.07%)
Apr 30, 2024 11.36 11.39 11.13 11.26 125,987 -0.10(-0.88%)
Apr 29, 2024 11.57 11.61 11.33 11.36 86,040 -0.17(-1.47%)
Apr 26, 2024 11.73 11.83 11.53 11.53 77,636 -0.24(-2.04%)
Apr 25, 2024 11.48 11.81 11.42 11.77 96,101 +0.23(+1.99%)
Apr 24, 2024 11.45 11.70 11.45 11.54 83,192 -0.01(-0.09%)
Apr 23, 2024 11.48 11.72 11.48 11.55 125,446 +0.09(+0.79%)
Apr 22, 2024 11.64 11.71 11.37 11.46 160,352 -0.15(-1.29%)
Apr 19, 2024 11.54 11.79 11.49 11.61 147,644 +0.05(+0.43%)
Apr 18, 2024 11.86 12.00 11.50 11.56 170,622 -0.19(-1.62%)
Apr 17, 2024 11.97 12.05 11.63 11.75 174,559 -0.18(-1.51%)
Apr 16, 2024 12.24 12.43 11.91 11.93 212,056 -0.36(-2.93%)
Apr 15, 2024 12.22 12.38 12.03 12.29 340,951 +0.08(+0.66%)
Apr 12, 2024 12.15 12.45 12.11 12.21 167,826 -0.06(-0.49%)
Apr 11, 2024 12.67 13.43 12.27 12.27 160,455 -0.37(-2.93%)
Apr 10, 2024 12.98 12.98 12.38 12.64 145,729 -0.34(-2.62%)
Apr 09, 2024 13.18 13.36 12.84 12.98 121,268 -0.17(-1.29%)
Apr 08, 2024 13.22 13.43 13.10 13.15 88,688 +0.01(+0.08%)
Apr 05, 2024 12.88 13.26 12.88 13.14 143,556 +0.23(+1.78%)
Apr 04, 2024 13.07 13.35 12.87 12.91 120,878 -0.14(-1.07%)
Apr 03, 2024 12.93 13.23 12.88 13.05 127,059 +0.22(+1.71%)
Apr 02, 2024 12.95 13.00 12.62 12.83 118,404 -0.14(-1.08%)
Apr 01, 2024 13.03 13.31 12.85 12.97 207,706 -0.06(-0.46%)
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%)
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.