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

Matrix Service Company (NQ: MTRX )

11.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Oct 01, 2024 11.63 11.89 11.45 11.85 178,289 +0.32(+2.78%)
Sep 30, 2024 11.50 11.69 11.37 11.53 251,643 -0.02(-0.17%)
Sep 27, 2024 11.11 11.64 11.03 11.55 329,887 +0.57(+5.19%)
Sep 26, 2024 11.00 11.07 10.74 10.98 503,387 -0.09(-0.81%)
Sep 25, 2024 11.51 11.52 11.06 11.07 264,932 -0.44(-3.82%)
Sep 24, 2024 11.51 11.68 11.38 11.51 281,761 +0.09(+0.79%)
Sep 23, 2024 11.42 11.59 11.27 11.42 274,010 +0.13(+1.15%)
Sep 20, 2024 10.70 11.38 10.66 11.29 856,408 +0.49(+4.54%)
Sep 19, 2024 10.54 10.86 10.37 10.80 269,205 +0.45(+4.35%)
Sep 18, 2024 10.64 10.71 10.34 10.35 188,563 -0.28(-2.63%)
Sep 17, 2024 10.93 10.94 10.56 10.63 244,685 -0.18(-1.67%)
Sep 16, 2024 10.95 11.19 10.78 10.81 161,983 -0.15(-1.37%)
Sep 13, 2024 10.75 11.09 10.46 10.96 264,259 +0.29(+2.72%)
Sep 12, 2024 10.63 11.00 10.57 10.67 210,450 +0.06(+0.57%)
Sep 11, 2024 10.36 10.70 10.05 10.61 235,313 +0.07(+0.66%)
Sep 10, 2024 10.99 11.20 10.34 10.54 1,137,957 +1.40(+15.32%)
Sep 09, 2024 9.360 9.520 9.140 9.140 174,608 -0.23(-2.45%)
Sep 06, 2024 9.420 9.570 9.340 9.370 103,368 -0.05(-0.53%)
Sep 05, 2024 9.590 9.630 9.390 9.420 108,706 -0.12(-1.26%)
Sep 04, 2024 9.400 9.780 9.210 9.540 91,039 +0.12(+1.27%)
Sep 03, 2024 9.840 9.940 9.390 9.420 142,809 -0.54(-5.42%)
Aug 30, 2024 10.03 10.07 9.770 9.960 112,179 +0.01(+0.10%)
Aug 29, 2024 9.820 10.01 9.810 9.950 85,662 +0.18(+1.84%)
Aug 28, 2024 9.730 9.870 9.630 9.770 113,316 +0.03(+0.31%)
Aug 27, 2024 9.890 9.905 9.669 9.740 62,578 -0.21(-2.11%)
Aug 26, 2024 10.12 10.25 9.910 9.950 128,056 -0.05(-0.50%)
Aug 23, 2024 9.550 10.03 9.540 10.00 64,481 +0.54(+5.71%)
Aug 22, 2024 9.530 9.670 9.430 9.460 63,558 -0.04(-0.42%)
Aug 21, 2024 9.590 9.610 9.470 9.500 68,656 -0.01(-0.11%)
Aug 20, 2024 9.840 9.840 9.430 9.510 113,583 -0.16(-1.65%)
Aug 19, 2024 9.550 9.670 9.340 9.670 87,928 +0.26(+2.76%)
Aug 16, 2024 9.360 9.590 9.360 9.410 74,935 +0.01(+0.11%)
Aug 15, 2024 9.490 9.520 9.320 9.400 95,794 +0.13(+1.40%)
Aug 14, 2024 9.350 9.530 9.240 9.270 121,253 -0.06(-0.64%)
Aug 13, 2024 9.120 9.380 8.990 9.330 85,498 +0.24(+2.64%)
Aug 12, 2024 8.970 9.120 8.920 9.090 100,445 +0.14(+1.56%)
Aug 09, 2024 9.330 9.330 8.820 8.950 135,009 -0.38(-4.07%)
Aug 08, 2024 8.990 9.360 8.880 9.330 95,963 +0.46(+5.19%)
Aug 07, 2024 9.000 9.170 8.815 8.870 124,806 -0.03(-0.34%)
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%)
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.