Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Matrix Service Company
(NQ:
MTRX
)
11.57
+0.59 (+5.37%)
Streaming Delayed Price
Updated: 2:16 PM EDT, Sep 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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%)
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
.