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 )

11.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2005 3.820 3.900 3.760 3.890 209,022 +0.08(+2.10%)
Apr 28, 2005 3.940 4.040 3.800 3.810 153,062 -0.16(-4.03%)
Apr 27, 2005 3.960 4.030 3.860 3.970 63,066 -0.01(-0.25%)
Apr 26, 2005 4.140 4.180 3.900 3.980 231,504 -0.06(-1.49%)
Apr 25, 2005 4.000 4.300 3.950 4.040 336,062 +0.11(+2.80%)
Apr 22, 2005 4.160 4.240 3.860 3.930 163,542 -0.31(-7.31%)
Apr 21, 2005 3.970 4.240 3.850 4.240 123,613 +0.39(+10.13%)
Apr 20, 2005 4.060 4.060 3.800 3.850 218,341 -0.05(-1.28%)
Apr 19, 2005 3.920 4.000 3.830 3.900 221,548 +0.05(+1.30%)
Apr 18, 2005 3.860 4.000 3.800 3.850 387,661 -0.22(-5.41%)
Apr 15, 2005 4.000 4.100 3.840 4.070 146,656 +0.07(+1.75%)
Apr 14, 2005 3.910 4.220 3.900 4.000 239,778 +0.07(+1.78%)
Apr 13, 2005 4.230 4.240 3.890 3.930 304,549 -0.30(-7.09%)
Apr 12, 2005 3.850 4.370 3.800 4.230 391,137 +0.39(+10.16%)
Apr 11, 2005 3.920 4.040 3.400 3.840 1,403,288 -0.22(-5.42%)
Apr 08, 2005 4.190 4.190 4.000 4.060 245,702 -0.09(-2.17%)
Apr 07, 2005 4.040 4.180 4.000 4.150 107,870 +0.07(+1.72%)
Apr 06, 2005 4.250 4.270 4.000 4.080 238,248 -0.12(-2.86%)
Apr 05, 2005 4.170 4.220 4.120 4.200 540,676 +0.07(+1.69%)
Apr 04, 2005 4.980 4.980 4.120 4.130 603,244 -0.77(-15.71%)
Apr 01, 2005 4.410 4.900 4.410 4.900 301,059 +0.55(+12.64%)
Mar 31, 2005 3.960 4.420 3.960 4.350 469,079 +0.35(+8.75%)
Mar 30, 2005 4.390 4.440 3.990 4.000 918,575 -0.38(-8.68%)
Mar 29, 2005 6.500 6.510 4.300 4.380 2,254,681 -2.39(-35.30%)
Mar 28, 2005 6.690 6.770 6.600 6.770 37,600 +0.15(+2.27%)
Mar 24, 2005 6.460 6.680 6.460 6.620 45,316 +0.09(+1.38%)
Mar 23, 2005 6.730 6.730 6.420 6.530 89,330 -0.27(-3.97%)
Mar 22, 2005 6.690 6.900 6.680 6.800 117,223 +0.14(+2.10%)
Mar 21, 2005 6.770 6.950 6.544 6.660 115,013 -0.16(-2.35%)
Mar 18, 2005 7.190 7.190 6.760 6.820 132,011 -0.26(-3.67%)
Mar 17, 2005 7.170 7.170 7.030 7.080 34,965 +0.05(+0.71%)
Mar 16, 2005 6.920 7.160 6.920 7.030 52,531 +0.03(+0.43%)
Mar 15, 2005 6.850 7.200 6.850 7.000 68,865 +0.05(+0.72%)
Mar 14, 2005 7.230 7.230 6.780 6.950 165,040 -0.25(-3.47%)
Mar 11, 2005 7.200 7.260 7.090 7.200 117,214 -0.03(-0.41%)
Mar 10, 2005 7.720 7.720 7.000 7.230 391,072 -0.28(-3.73%)
Mar 09, 2005 8.370 8.370 7.510 7.510 442,612 -0.74(-8.97%)
Mar 08, 2005 8.290 8.300 8.200 8.250 36,975 +0.05(+0.61%)
Mar 07, 2005 8.400 8.400 8.110 8.200 59,302 -0.20(-2.38%)
Mar 04, 2005 8.040 8.400 8.040 8.400 68,393 +0.20(+2.44%)
Mar 03, 2005 7.990 8.320 7.950 8.200 103,365 +0.25(+3.14%)
Mar 02, 2005 7.880 7.960 7.730 7.950 68,034 +0.00(+0.00%)
Mar 01, 2005 7.760 8.250 7.760 7.950 144,575 -0.08(-1.00%)
Feb 28, 2005 7.860 8.150 7.810 8.030 182,518 +0.05(+0.63%)
Feb 25, 2005 7.740 8.020 7.550 7.980 176,405 +0.34(+4.45%)
Feb 24, 2005 7.540 7.690 7.540 7.640 116,639 -0.07(-0.91%)
Feb 23, 2005 7.840 7.900 7.600 7.710 165,307 -0.22(-2.77%)
Feb 22, 2005 8.260 8.260 7.910 7.930 242,357 -0.45(-5.37%)
Feb 18, 2005 8.410 8.620 8.290 8.380 109,288 -0.08(-0.95%)
Feb 17, 2005 8.620 8.670 8.410 8.460 86,846 -0.22(-2.59%)
Feb 16, 2005 8.280 8.740 8.280 8.685 166,152 +0.29(+3.39%)
Feb 15, 2005 8.500 8.540 8.260 8.400 121,591 -0.20(-2.33%)
Feb 14, 2005 8.080 8.600 8.040 8.600 284,272 +0.61(+7.63%)
Feb 11, 2005 7.570 8.040 7.500 7.990 115,629 +0.29(+3.77%)
Feb 10, 2005 7.410 7.830 7.410 7.700 119,574 +0.28(+3.77%)
Feb 09, 2005 7.520 7.780 7.420 7.420 142,247 +0.01(+0.13%)
Feb 08, 2005 7.860 7.950 7.380 7.410 108,877 -0.49(-6.20%)
Feb 07, 2005 7.490 7.950 7.370 7.900 287,554 +0.47(+6.33%)
Feb 04, 2005 6.860 7.450 6.810 7.430 154,658 +0.60(+8.78%)
Feb 03, 2005 6.610 6.860 6.560 6.830 95,235 +0.23(+3.48%)
Feb 02, 2005 6.480 6.660 6.480 6.600 40,049 -0.01(-0.15%)
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.