Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matrix Service Company (NQ: MTRX )

11.21 +0.16 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2012 13.64 13.74 13.13 13.24 249,086 -0.41(-3.00%)
Feb 28, 2012 13.52 13.74 13.31 13.65 142,199 +0.18(+1.34%)
Feb 27, 2012 13.68 13.68 13.19 13.47 115,655 -0.34(-2.46%)
Feb 24, 2012 13.68 13.87 13.66 13.81 175,156 +0.11(+0.80%)
Feb 23, 2012 13.64 13.88 13.58 13.70 233,791 +0.11(+0.81%)
Feb 22, 2012 13.32 13.71 13.27 13.59 136,224 +0.22(+1.65%)
Feb 21, 2012 13.25 13.41 13.15 13.37 112,623 +0.18(+1.36%)
Feb 17, 2012 13.07 13.31 12.96 13.19 167,822 +0.15(+1.15%)
Feb 16, 2012 12.81 13.35 12.81 13.04 202,461 +0.23(+1.80%)
Feb 15, 2012 12.92 13.24 12.70 12.81 121,204 -0.06(-0.47%)
Feb 14, 2012 12.35 12.88 12.32 12.87 127,967 +0.46(+3.71%)
Feb 13, 2012 12.60 12.87 12.38 12.41 177,731 +0.02(+0.16%)
Feb 10, 2012 12.37 12.80 12.09 12.39 97,332 -0.16(-1.27%)
Feb 09, 2012 12.30 12.91 12.20 12.55 203,327 +0.19(+1.54%)
Feb 08, 2012 12.49 12.58 12.18 12.36 72,146 -0.05(-0.40%)
Feb 07, 2012 12.31 12.46 12.02 12.41 77,131 +0.06(+0.49%)
Feb 06, 2012 12.42 12.50 11.98 12.35 76,089 -0.18(-1.44%)
Feb 03, 2012 12.33 12.63 12.14 12.53 132,080 +0.46(+3.81%)
Feb 02, 2012 12.15 12.44 11.98 12.07 142,340 -0.06(-0.49%)
Feb 01, 2012 11.79 12.26 11.53 12.13 160,388 +0.49(+4.21%)
Jan 31, 2012 11.52 11.72 11.30 11.64 142,913 +0.22(+1.93%)
Jan 30, 2012 11.43 11.60 11.18 11.42 83,212 -0.15(-1.30%)
Jan 27, 2012 11.11 11.59 11.11 11.57 92,930 +0.43(+3.86%)
Jan 26, 2012 11.09 11.35 10.97 11.14 122,397 +0.15(+1.36%)
Jan 25, 2012 10.84 10.99 10.58 10.99 101,563 +0.13(+1.20%)
Jan 24, 2012 10.70 10.90 10.51 10.86 133,710 +0.07(+0.65%)
Jan 23, 2012 10.87 10.88 10.59 10.79 102,226 -0.11(-1.01%)
Jan 20, 2012 10.67 10.90 10.67 10.90 127,343 +0.23(+2.16%)
Jan 19, 2012 10.74 10.80 10.61 10.67 132,718 -0.01(-0.09%)
Jan 18, 2012 10.60 10.84 10.58 10.68 111,603 +0.02(+0.19%)
Jan 17, 2012 10.60 10.80 10.49 10.66 123,471 +0.19(+1.81%)
Jan 13, 2012 10.45 10.56 10.30 10.47 118,803 -0.16(-1.51%)
Jan 12, 2012 10.27 10.66 10.15 10.63 172,605 +0.34(+3.30%)
Jan 11, 2012 9.990 10.38 9.990 10.29 125,827 +0.23(+2.29%)
Jan 10, 2012 9.850 10.09 9.730 10.06 64,039 +0.37(+3.82%)
Jan 09, 2012 9.920 9.940 9.510 9.690 112,740 -0.20(-2.02%)
Jan 06, 2012 9.590 9.910 9.540 9.890 96,672 +0.29(+3.02%)
Jan 05, 2012 9.470 9.710 9.350 9.600 116,644 +0.03(+0.31%)
Jan 04, 2012 9.830 9.850 9.480 9.570 131,321 +0.13(+1.38%)
Dec 30, 2011 9.440 9.600 9.420 9.440 110,631 +0.00(+0.00%)
Dec 29, 2011 9.400 9.530 9.370 9.440 74,058 +0.12(+1.29%)
Dec 28, 2011 9.710 9.830 9.290 9.320 83,216 -0.38(-3.92%)
Dec 27, 2011 9.530 9.850 9.480 9.700 42,137 +0.13(+1.36%)
Dec 23, 2011 9.680 9.680 9.480 9.570 47,830 +0.00(+0.00%)
Dec 21, 2011 9.470 9.650 9.110 9.570 111,772 +0.12(+1.27%)
Dec 20, 2011 8.880 9.490 8.880 9.450 142,658 +0.81(+9.37%)
Dec 19, 2011 8.990 9.310 8.625 8.640 148,635 -0.26(-2.92%)
Dec 16, 2011 8.660 8.950 8.510 8.900 388,971 +0.36(+4.22%)
Dec 15, 2011 8.600 8.690 8.380 8.540 120,860 +0.13(+1.55%)
Dec 14, 2011 8.410 8.460 8.060 8.410 335,520 -0.13(-1.52%)
Dec 13, 2011 8.690 8.830 8.430 8.540 130,729 -0.01(-0.12%)
Dec 12, 2011 8.710 8.740 8.450 8.550 177,490 -0.35(-3.93%)
Dec 09, 2011 8.590 9.160 8.590 8.900 170,087 +0.35(+4.09%)
Dec 08, 2011 8.830 8.960 8.440 8.550 175,382 -0.38(-4.26%)
Dec 07, 2011 9.110 9.110 8.720 8.930 157,100 -0.28(-3.04%)
Dec 06, 2011 9.050 9.280 8.960 9.210 136,598 +0.11(+1.21%)
Dec 05, 2011 9.240 9.330 9.048 9.100 149,974 +0.10(+1.11%)
Dec 02, 2011 9.300 9.490 8.990 9.000 212,733 -0.12(-1.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.