Matrix Service Company (NQ: MTRX )

10.71 +0.45 (+4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 12.25 12.33 11.76 11.92 284,868 -0.16(-1.32%)
May 31, 2024 12.00 12.14 11.76 12.08 152,880 +0.16(+1.34%)
May 30, 2024 11.41 11.98 11.41 11.92 173,825 +0.54(+4.75%)
May 29, 2024 11.09 11.46 10.99 11.38 349,933 +0.43(+3.93%)
May 28, 2024 11.35 11.35 10.86 10.95 277,099 -0.33(-2.93%)
May 24, 2024 11.17 11.40 11.04 11.28 155,493 +0.18(+1.62%)
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%)
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.