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, 2022 8.490 8.630 8.194 8.220 548,074 -0.28(-3.29%)
Mar 30, 2022 8.740 8.800 8.480 8.500 476,104 -0.16(-1.85%)
Mar 29, 2022 8.590 8.760 8.385 8.660 258,310 +0.06(+0.70%)
Mar 28, 2022 8.252 8.610 8.252 8.600 233,995 -0.01(-0.12%)
Mar 25, 2022 8.470 8.630 8.340 8.610 211,544 +0.18(+2.14%)
Mar 24, 2022 8.840 8.910 8.400 8.430 313,375 -0.33(-3.77%)
Mar 23, 2022 8.690 8.830 8.590 8.760 187,743 +0.03(+0.34%)
Mar 22, 2022 8.640 8.860 8.630 8.730 246,586 +0.01(+0.11%)
Mar 21, 2022 8.780 9.023 8.570 8.720 373,350 +0.04(+0.46%)
Mar 18, 2022 8.870 9.140 8.540 8.680 1,930,108 -0.15(-1.70%)
Mar 17, 2022 8.610 9.060 8.535 8.830 356,730 +0.32(+3.76%)
Mar 16, 2022 8.350 8.540 8.190 8.510 318,505 +0.17(+2.04%)
Mar 15, 2022 8.230 8.420 8.010 8.340 417,634 +0.06(+0.72%)
Mar 14, 2022 8.530 8.740 8.070 8.280 471,636 -0.24(-2.82%)
Mar 11, 2022 8.720 8.860 8.470 8.520 406,795 -0.23(-2.63%)
Mar 10, 2022 8.450 8.820 8.410 8.750 398,154 +0.24(+2.82%)
Mar 09, 2022 8.400 8.800 8.010 8.510 574,867 +0.07(+0.83%)
Mar 08, 2022 8.750 8.902 8.150 8.440 1,002,479 +0.48(+6.03%)
Mar 07, 2022 7.140 8.260 7.140 7.960 1,112,267 +0.89(+12.59%)
Mar 04, 2022 6.960 7.140 6.880 7.070 167,732 +0.04(+0.57%)
Mar 03, 2022 7.060 7.230 6.940 7.030 208,561 +0.05(+0.72%)
Mar 02, 2022 6.790 7.020 6.736 6.980 206,318 +0.28(+4.18%)
Mar 01, 2022 6.900 7.010 6.570 6.700 156,084 -0.24(-3.46%)
Feb 28, 2022 6.710 7.000 6.680 6.940 227,836 +0.18(+2.66%)
Feb 25, 2022 6.730 6.770 6.524 6.760 208,605 +0.06(+0.90%)
Feb 24, 2022 6.410 6.720 6.200 6.700 233,950 +0.27(+4.20%)
Feb 23, 2022 6.740 6.860 6.425 6.430 193,838 -0.26(-3.89%)
Feb 22, 2022 6.990 6.990 6.520 6.690 187,708 -0.26(-3.74%)
Feb 18, 2022 6.950 0 -0.04(-0.57%)
Feb 17, 2022 7.010 7.130 6.750 6.990 236,378 -0.08(-1.13%)
Feb 16, 2022 7.010 7.270 7.010 7.070 257,677 +0.16(+2.32%)
Feb 15, 2022 6.580 6.930 6.580 6.910 223,495 +0.40(+6.14%)
Feb 14, 2022 6.370 6.530 6.300 6.510 236,219 +0.18(+2.84%)
Feb 11, 2022 6.290 6.410 6.260 6.330 260,524 +0.04(+0.64%)
Feb 10, 2022 6.340 6.640 6.230 6.290 271,093 -0.16(-2.48%)
Feb 09, 2022 6.820 6.880 6.230 6.450 378,589 -0.19(-2.86%)
Feb 08, 2022 6.250 7.060 6.250 6.640 847,626 +0.19(+2.95%)
Feb 07, 2022 6.480 6.540 6.260 6.450 395,787 -0.02(-0.31%)
Feb 04, 2022 6.730 6.895 6.401 6.470 425,070 -0.18(-2.71%)
Feb 03, 2022 7.010 6.530 6.650 598,787 -0.47(-6.60%)
Feb 02, 2022 7.530 7.790 7.090 7.120 249,008 -0.36(-4.81%)
Feb 01, 2022 7.100 7.570 7.100 7.480 277,087 +0.22(+3.03%)
Jan 31, 2022 6.610 7.260 1,841,440 +0.57(+8.52%)
Jan 28, 2022 6.860 6.930 6.410 6.690 371,869 -0.25(-3.60%)
Jan 27, 2022 7.180 7.290 6.830 6.940 435,601 -0.13(-1.84%)
Jan 26, 2022 7.160 7.400 7.030 7.070 396,672 -0.05(-0.70%)
Jan 25, 2022 6.760 7.140 6.535 7.120 439,118 +0.26(+3.79%)
Jan 24, 2022 6.810 6.880 6.550 6.860 490,049 -0.07(-1.01%)
Jan 21, 2022 7.250 7.400 6.920 6.930 284,604 -0.37(-5.07%)
Jan 20, 2022 7.790 7.820 7.270 7.300 334,376 -0.49(-6.29%)
Jan 19, 2022 7.860 7.910 7.720 7.790 284,102 -0.01(-0.13%)
Jan 18, 2022 8.030 8.100 7.650 7.800 310,435 -0.31(-3.82%)
Jan 14, 2022 8.110 0 +0.15(+1.88%)
Jan 13, 2022 7.820 8.200 7.780 7.960 259,259 +0.18(+2.31%)
Jan 12, 2022 7.920 7.920 7.670 7.780 292,587 -0.02(-0.26%)
Jan 11, 2022 7.680 7.850 7.430 7.800 179,131 +0.12(+1.56%)
Jan 10, 2022 7.980 7.980 7.590 7.680 249,781 -0.31(-3.88%)
Jan 07, 2022 8.080 8.130 7.930 7.990 256,017 -0.08(-0.99%)
Jan 06, 2022 7.710 8.200 7.650 8.070 418,072 +0.35(+4.53%)
Jan 05, 2022 7.920 7.990 7.680 7.720 386,380 -0.14(-1.78%)
Jan 04, 2022 7.780 7.930 7.660 7.860 538,777 +0.14(+1.81%)
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.