Business Insurance

Login  |  Register Subscribe



Matrix Service Company (NQ: MTRX )

9.460 -0.040 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance