Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Matrix Service Company (NQ: MTRX )

10.63 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Matrix Service Company (NQ: MTRX )

Historical Prices