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 )

12.08 +0.16 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2003 2.598 2.638 2.555 2.638 34,000 +0.04(+1.54%)
Mar 28, 2003 2.505 2.600 2.502 2.598 42,200 +0.08(+3.38%)
Mar 27, 2003 2.527 2.584 2.462 2.513 168,000 -0.02(-0.89%)
Mar 26, 2003 2.670 2.700 2.515 2.535 172,000 -0.15(-5.59%)
Mar 25, 2003 2.725 2.725 2.672 2.685 37,400 -0.03(-1.01%)
Mar 24, 2003 2.683 2.750 2.627 2.712 116,200 +0.03(+1.12%)
Mar 21, 2003 2.675 2.688 2.575 2.683 80,234 +0.01(+0.28%)
Mar 20, 2003 2.675 2.688 2.600 2.675 45,598 -0.01(-0.47%)
Mar 19, 2003 2.675 2.703 2.590 2.688 96,200 +0.02(+0.56%)
Mar 18, 2003 2.675 2.723 2.598 2.672 111,108 +0.03(+1.23%)
Mar 17, 2003 2.675 2.688 2.600 2.640 79,388 -0.04(-1.40%)
Mar 14, 2003 2.737 2.750 2.595 2.678 218,992 +0.01(+0.19%)
Mar 13, 2003 2.500 2.683 2.462 2.672 141,400 +0.19(+7.44%)
Mar 12, 2003 2.500 2.513 2.462 2.487 81,100 +0.00(+0.10%)
Mar 11, 2003 2.610 2.610 2.473 2.485 154,400 -0.06(-2.55%)
Mar 10, 2003 2.607 2.625 2.513 2.550 246,200 +0.07(+3.03%)
Mar 07, 2003 2.375 2.560 2.362 2.475 366,132 +0.21(+9.03%)
Mar 06, 2003 2.288 2.288 2.243 2.270 101,600 -0.00(-0.22%)
Mar 05, 2003 2.290 2.308 2.275 2.275 22,000 -0.01(-0.55%)
Mar 04, 2003 2.422 2.422 2.288 2.288 31,600 -0.15(-6.15%)
Mar 03, 2003 2.410 2.460 2.402 2.438 22,000 +0.11(+4.61%)
Feb 28, 2003 2.397 2.397 2.328 2.330 10,200 +0.00(+0.11%)
Feb 27, 2003 2.415 2.453 2.325 2.328 23,000 -0.06(-2.62%)
Feb 26, 2003 2.500 2.515 2.375 2.390 19,000 -0.11(-4.40%)
Feb 25, 2003 2.610 2.612 2.498 2.500 119,600 -0.00(-0.10%)
Feb 24, 2003 2.348 2.525 2.348 2.502 257,200 +0.17(+7.17%)
Feb 21, 2003 2.245 2.337 2.223 2.335 351,000 +0.11(+4.94%)
Feb 20, 2003 2.225 2.250 2.200 2.225 39,200 +0.04(+1.60%)
Feb 19, 2003 2.215 2.217 2.188 2.190 15,800 -0.06(-2.67%)
Feb 18, 2003 2.160 2.260 2.160 2.250 41,000 -0.00(-0.22%)
Feb 14, 2003 2.325 2.342 2.220 2.255 157,600 -0.06(-2.59%)
Feb 13, 2003 2.345 2.375 2.315 2.315 33,800 -0.03(-1.17%)
Feb 12, 2003 2.295 2.377 2.275 2.342 48,800 +0.03(+1.30%)
Feb 11, 2003 2.350 2.375 2.312 2.312 42,200 +0.02(+1.08%)
Feb 10, 2003 2.100 2.375 2.100 2.288 195,200 +0.29(+14.24%)
Feb 07, 2003 2.055 2.058 1.975 2.002 39,400 -0.04(-1.90%)
Feb 06, 2003 2.055 2.055 2.038 2.041 13,400 +0.03(+1.30%)
Feb 05, 2003 2.062 2.062 2.013 2.015 8,400 -0.02(-1.10%)
Feb 04, 2003 2.100 2.100 2.000 2.038 76,800 +0.04(+1.88%)
Feb 03, 2003 2.015 2.125 2.000 2.000 17,200 -0.03(-1.43%)
Jan 31, 2003 2.103 2.103 2.020 2.029 10,400 -0.06(-2.69%)
Jan 30, 2003 2.072 2.125 2.015 2.085 43,400 +0.01(+0.62%)
Jan 29, 2003 2.042 2.050 2.000 2.072 12,000 +0.01(+0.72%)
Jan 28, 2003 2.065 2.070 2.030 2.058 5,600 -0.00(-0.12%)
Jan 27, 2003 2.123 2.123 1.988 2.060 36,400 +0.05(+2.62%)
Jan 24, 2003 2.125 2.147 1.938 2.007 68,200 -0.14(-6.30%)
Jan 23, 2003 2.188 2.188 2.125 2.143 26,800 +0.02(+0.71%)
Jan 22, 2003 2.132 2.150 2.125 2.127 47,000 -0.02(-0.70%)
Jan 21, 2003 2.150 2.188 2.125 2.143 39,400 -0.04(-1.95%)
Jan 17, 2003 2.163 2.188 2.150 2.185 56,800 +0.02(+1.04%)
Jan 16, 2003 2.163 2.188 2.163 2.163 17,000 +0.00(+0.00%)
Jan 15, 2003 2.197 2.237 2.155 2.163 58,000 +0.02(+1.17%)
Jan 14, 2003 2.152 2.212 2.127 2.138 40,800 -0.05(-2.40%)
Jan 13, 2003 2.388 2.390 2.158 2.190 87,800 -0.06(-2.77%)
Jan 10, 2003 2.277 2.300 2.250 2.252 99,200 -0.04(-1.53%)
Jan 09, 2003 2.487 2.518 2.250 2.288 213,800 -0.28(-10.91%)
Jan 08, 2003 2.487 2.625 2.487 2.567 193,600 +0.07(+2.70%)
Jan 07, 2003 2.522 2.535 2.487 2.500 49,400 -0.02(-0.88%)
Jan 06, 2003 2.487 2.522 2.438 2.522 141,000 -0.05(-2.05%)
Jan 03, 2003 2.340 2.595 2.330 2.575 131,200 +0.24(+10.04%)
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.