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 )

11.96 +0.22 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 30, 2024 11.36 11.39 11.13 11.26 125,987 -0.10(-0.88%)
Apr 29, 2024 11.57 11.61 11.33 11.36 86,040 -0.17(-1.47%)
Apr 26, 2024 11.73 11.83 11.53 11.53 77,636 -0.24(-2.04%)
Apr 25, 2024 11.48 11.81 11.42 11.77 96,101 +0.23(+1.99%)
Apr 24, 2024 11.45 11.70 11.45 11.54 83,192 -0.01(-0.09%)
Apr 23, 2024 11.48 11.72 11.48 11.55 125,446 +0.09(+0.79%)
Apr 22, 2024 11.64 11.71 11.37 11.46 160,352 -0.15(-1.29%)
Apr 19, 2024 11.54 11.79 11.49 11.61 147,644 +0.05(+0.43%)
Apr 18, 2024 11.86 12.00 11.50 11.56 170,622 -0.19(-1.62%)
Apr 17, 2024 11.97 12.05 11.63 11.75 174,559 -0.18(-1.51%)
Apr 16, 2024 12.24 12.43 11.91 11.93 212,056 -0.36(-2.93%)
Apr 15, 2024 12.22 12.38 12.03 12.29 340,951 +0.08(+0.66%)
Apr 12, 2024 12.15 12.45 12.11 12.21 167,826 -0.06(-0.49%)
Apr 11, 2024 12.67 13.43 12.27 12.27 160,455 -0.37(-2.93%)
Apr 10, 2024 12.98 12.98 12.38 12.64 145,729 -0.34(-2.62%)
Apr 09, 2024 13.18 13.36 12.84 12.98 121,268 -0.17(-1.29%)
Apr 08, 2024 13.22 13.43 13.10 13.15 88,688 +0.01(+0.08%)
Apr 05, 2024 12.88 13.26 12.88 13.14 143,556 +0.23(+1.78%)
Apr 04, 2024 13.07 13.35 12.87 12.91 120,878 -0.14(-1.07%)
Apr 03, 2024 12.93 13.23 12.88 13.05 127,059 +0.22(+1.71%)
Apr 02, 2024 12.95 13.00 12.62 12.83 118,404 -0.14(-1.08%)
Apr 01, 2024 13.03 13.31 12.85 12.97 207,706 -0.06(-0.46%)
Mar 28, 2024 13.31 13.39 12.82 13.03 413,940 -0.34(-2.54%)
Mar 27, 2024 13.48 13.90 13.36 13.37 266,568 +0.01(+0.07%)
Mar 26, 2024 13.10 13.37 12.99 13.36 179,066 +0.27(+2.06%)
Mar 25, 2024 13.04 13.26 12.95 13.09 176,671 +0.01(+0.08%)
Mar 22, 2024 13.17 13.65 12.96 13.08 249,709 +0.14(+1.08%)
Mar 21, 2024 13.21 13.27 12.94 12.94 122,180 -0.28(-2.12%)
Mar 20, 2024 12.87 13.30 12.85 13.22 150,855 +0.23(+1.77%)
Mar 19, 2024 12.81 13.04 12.62 12.99 154,193 -0.09(-0.69%)
Mar 18, 2024 13.25 13.49 12.88 13.08 207,088 -0.14(-1.06%)
Mar 15, 2024 12.96 13.65 12.96 13.22 1,472,422 +0.13(+0.99%)
Mar 14, 2024 13.15 13.54 12.73 13.09 177,633 -0.04(-0.30%)
Mar 13, 2024 13.00 13.51 12.87 13.13 231,155 +0.14(+1.08%)
Mar 12, 2024 12.78 13.01 12.57 12.99 159,783 +0.18(+1.41%)
Mar 11, 2024 12.92 12.99 12.33 12.81 204,271 -0.26(-1.99%)
Mar 08, 2024 12.95 13.17 12.82 13.07 159,194 +0.12(+0.93%)
Mar 07, 2024 13.00 13.19 12.82 12.95 150,140 -0.01(-0.08%)
Mar 06, 2024 12.40 13.20 12.40 12.96 229,791 +0.65(+5.28%)
Mar 05, 2024 11.82 12.69 11.66 12.31 285,523 +0.55(+4.68%)
Mar 04, 2024 12.25 12.27 11.75 11.76 122,737 -0.23(-1.92%)
Mar 01, 2024 11.88 12.30 11.82 11.99 340,234 +0.19(+1.61%)
Feb 29, 2024 12.04 12.04 11.73 11.80 202,971 +0.13(+1.11%)
Feb 28, 2024 11.72 11.93 11.57 11.67 177,303 +0.00(+0.00%)
Feb 27, 2024 11.65 11.89 11.56 11.67 140,663 +0.06(+0.52%)
Feb 26, 2024 11.50 11.69 11.38 11.61 192,425 +0.03(+0.26%)
Feb 23, 2024 11.57 11.69 11.43 11.58 77,398 -0.03(-0.26%)
Feb 22, 2024 11.64 11.83 11.20 11.61 150,850 -0.02(-0.17%)
Feb 21, 2024 11.95 12.11 11.52 11.63 184,078 -0.39(-3.24%)
Feb 20, 2024 12.35 12.45 11.91 12.02 163,753 -0.49(-3.92%)
Feb 16, 2024 12.63 12.68 12.30 12.51 213,744 -0.14(-1.11%)
Feb 15, 2024 12.00 12.72 11.91 12.65 246,993 +0.73(+6.12%)
Feb 14, 2024 12.18 12.18 11.91 11.92 187,840 -0.15(-1.24%)
Feb 13, 2024 12.00 12.46 11.74 12.07 308,333 -0.24(-1.95%)
Feb 12, 2024 12.49 12.82 12.19 12.31 422,046 -0.03(-0.24%)
Feb 09, 2024 11.46 13.04 11.46 12.34 778,199 +1.00(+8.82%)
Feb 08, 2024 9.750 11.68 9.750 11.34 866,573 +2.13(+23.13%)
Feb 07, 2024 9.380 9.760 9.175 9.210 355,996 -0.20(-2.13%)
Feb 06, 2024 8.970 9.410 8.970 9.410 142,017 +0.46(+5.14%)
Feb 05, 2024 8.920 9.050 8.810 8.950 248,626 -0.08(-0.89%)
Feb 02, 2024 9.000 9.180 8.920 9.030 94,963 -0.07(-0.77%)
Feb 01, 2024 9.420 9.420 9.000 9.100 136,502 -0.18(-1.94%)
Jan 31, 2024 9.670 9.670 9.280 9.280 143,686 -0.33(-3.43%)
Jan 30, 2024 9.380 9.660 9.380 9.610 226,165 +0.04(+0.42%)
Jan 29, 2024 9.530 9.690 9.478 9.570 124,460 -0.02(-0.21%)
Jan 26, 2024 9.710 9.780 9.495 9.590 138,401 -0.12(-1.24%)
Jan 25, 2024 9.790 9.835 9.570 9.710 175,492 +0.06(+0.62%)
Jan 24, 2024 9.520 9.720 9.445 9.650 155,563 +0.16(+1.69%)
Jan 23, 2024 9.700 9.785 9.490 9.490 89,209 -0.16(-1.66%)
Jan 22, 2024 9.400 9.800 9.400 9.650 137,058 +0.28(+2.99%)
Jan 19, 2024 9.360 9.435 9.000 9.370 141,797 +0.05(+0.54%)
Jan 18, 2024 9.580 9.580 9.190 9.320 96,649 -0.09(-0.96%)
Jan 17, 2024 9.290 9.580 9.280 9.410 184,481 +0.02(+0.21%)
Jan 16, 2024 9.600 9.640 9.350 9.390 130,436 -0.27(-2.80%)
Jan 12, 2024 9.540 9.760 9.540 9.660 83,168 +0.12(+1.26%)
Jan 11, 2024 9.590 9.590 9.450 9.540 73,808 -0.02(-0.21%)
Jan 10, 2024 9.740 9.740 9.485 9.560 118,493 -0.19(-1.95%)
Jan 09, 2024 9.570 9.750 9.530 9.750 103,830 -0.04(-0.41%)
Jan 08, 2024 9.870 9.870 9.290 9.790 177,144 -0.09(-0.91%)
Jan 05, 2024 10.14 10.22 9.880 9.880 174,067 -0.21(-2.08%)
Jan 04, 2024 9.920 10.21 9.680 10.09 249,154 +0.17(+1.71%)
Jan 03, 2024 9.510 10.06 9.380 9.920 187,057 +0.32(+3.33%)
Jan 02, 2024 9.640 9.860 9.520 9.600 153,287 -0.18(-1.84%)
Dec 29, 2023 9.900 10.02 9.560 9.780 89,492 -0.13(-1.31%)
Dec 28, 2023 10.32 10.32 9.840 9.910 73,427 -0.28(-2.75%)
Dec 27, 2023 10.30 10.38 10.16 10.19 79,878 -0.07(-0.68%)
Dec 26, 2023 10.32 10.32 10.06 10.26 104,397 +0.17(+1.68%)
Dec 22, 2023 10.29 10.43 10.06 10.09 72,929 -0.17(-1.66%)
Dec 21, 2023 10.15 10.42 10.15 10.26 201,822 +0.13(+1.28%)
Dec 20, 2023 10.41 10.41 10.04 10.13 236,220 -0.30(-2.88%)
Dec 19, 2023 10.58 10.70 10.21 10.43 159,710 -0.10(-0.95%)
Dec 18, 2023 10.30 10.61 10.22 10.53 130,286 +0.32(+3.13%)
Dec 15, 2023 10.09 10.23 9.940 10.21 182,808 +0.10(+0.99%)
Dec 14, 2023 10.06 10.49 9.990 10.11 279,622 +0.07(+0.70%)
Dec 13, 2023 9.400 10.07 9.320 10.04 239,243 +0.71(+7.61%)
Dec 12, 2023 9.450 9.450 9.141 9.330 136,060 -0.09(-0.96%)
Dec 11, 2023 9.500 9.570 9.410 9.420 94,798 -0.11(-1.15%)
Dec 08, 2023 9.470 9.630 9.410 9.530 116,998 -0.05(-0.52%)
Dec 07, 2023 9.520 9.770 9.450 9.580 216,902 +0.07(+0.74%)
Dec 06, 2023 10.37 10.37 9.510 9.510 200,724 -0.61(-6.03%)
Dec 05, 2023 10.42 10.42 10.03 10.12 222,929 -0.37(-3.53%)
Dec 04, 2023 10.14 10.62 10.14 10.49 253,139 +0.35(+3.45%)
Dec 01, 2023 9.950 10.15 9.940 10.14 188,872 +0.18(+1.81%)
Nov 30, 2023 9.940 10.06 9.931 9.960 117,851 +0.07(+0.71%)
Nov 29, 2023 9.730 10.01 9.730 9.890 168,003 +0.14(+1.44%)
Nov 28, 2023 9.860 10.00 9.680 9.750 173,614 -0.01(-0.10%)
Nov 27, 2023 9.900 10.02 9.760 9.760 182,275 -0.23(-2.30%)
Nov 24, 2023 9.820 10.08 9.820 9.990 53,112 +0.07(+0.71%)
Nov 22, 2023 9.920 10.28 9.890 9.920 155,016 -0.07(-0.70%)
Nov 21, 2023 9.920 10.25 9.920 9.990 194,838 -0.08(-0.79%)
Nov 20, 2023 10.42 10.71 10.02 10.07 264,560 -0.35(-3.36%)
Nov 17, 2023 9.840 10.43 9.700 10.42 482,257 +0.53(+5.36%)
Nov 16, 2023 10.24 10.31 9.820 9.890 428,858 -0.37(-3.61%)
Nov 15, 2023 10.46 10.68 10.19 10.26 358,225 -0.23(-2.19%)
Nov 14, 2023 10.90 11.13 10.49 10.49 371,196 -0.41(-3.76%)
Nov 13, 2023 11.39 11.39 10.90 10.90 228,759 -0.65(-5.63%)
Nov 10, 2023 11.50 11.79 11.29 11.55 317,541 +0.22(+1.94%)
Nov 09, 2023 11.12 11.63 10.67 11.33 292,320 +0.46(+4.23%)
Nov 08, 2023 11.14 11.27 10.83 10.87 522,744 -0.22(-1.98%)
Nov 07, 2023 11.50 11.50 10.93 11.09 211,288 -0.41(-3.57%)
Nov 06, 2023 11.61 11.76 11.30 11.50 215,417 -0.25(-2.13%)
Nov 03, 2023 11.91 12.13 11.56 11.75 204,547 -0.11(-0.93%)
Nov 02, 2023 11.59 11.95 11.50 11.86 243,064 +0.39(+3.40%)
Nov 01, 2023 11.65 11.77 11.33 11.47 133,015 -0.18(-1.55%)
Oct 31, 2023 11.58 11.77 11.29 11.65 114,103 +0.09(+0.78%)
Oct 30, 2023 11.29 11.80 11.10 11.56 183,713 +0.21(+1.85%)
Oct 27, 2023 11.97 12.22 11.31 11.35 225,937 -0.65(-5.42%)
Oct 26, 2023 11.72 12.07 11.64 12.00 237,109 +0.30(+2.56%)
Oct 25, 2023 11.81 12.11 11.51 11.70 218,034 -0.23(-1.93%)
Oct 24, 2023 12.19 12.37 11.92 11.93 212,194 -0.14(-1.16%)
Oct 23, 2023 11.83 12.25 11.82 12.07 182,120 +0.17(+1.43%)
Oct 20, 2023 12.45 12.45 11.61 11.90 292,155 -0.55(-4.42%)
Oct 19, 2023 12.38 12.96 12.22 12.45 242,235 +0.15(+1.22%)
Oct 18, 2023 12.94 12.98 12.06 12.30 237,866 -0.59(-4.58%)
Oct 17, 2023 12.33 12.94 12.32 12.89 286,125 +0.54(+4.37%)
Oct 16, 2023 12.20 12.70 12.21 12.35 313,344 +0.28(+2.32%)
Oct 13, 2023 11.85 12.21 11.69 12.07 211,344 +0.29(+2.46%)
Oct 12, 2023 12.04 12.15 11.61 11.78 180,437 -0.33(-2.73%)
Oct 11, 2023 12.07 12.25 11.97 12.11 187,556 +0.12(+1.00%)
Oct 10, 2023 12.18 12.34 11.95 11.99 278,207 -0.19(-1.56%)
Oct 09, 2023 11.80 12.37 11.80 12.18 189,614 +0.27(+2.27%)
Oct 06, 2023 11.73 12.03 11.30 11.91 254,404 +0.13(+1.10%)
Oct 05, 2023 10.88 11.96 10.80 11.78 301,720 +0.79(+7.19%)
Oct 04, 2023 11.19 11.24 10.42 10.99 322,638 -0.19(-1.70%)
Oct 03, 2023 11.31 11.65 11.01 11.18 266,096 -0.09(-0.80%)
Oct 02, 2023 11.99 11.99 10.60 11.27 534,603 -0.53(-4.49%)
Sep 29, 2023 12.00 12.19 11.69 11.80 463,070 +0.02(+0.17%)
Sep 28, 2023 11.00 12.00 10.87 11.78 1,129,300 +0.70(+6.32%)
Sep 27, 2023 10.65 11.09 10.50 11.08 303,992 +0.39(+3.65%)
Sep 26, 2023 10.65 10.70 10.23 10.69 142,529 +0.00(+0.00%)
Sep 25, 2023 10.41 10.70 10.56 10.69 481,613 +0.24(+2.30%)
Sep 22, 2023 10.10 10.53 9.955 10.45 184,808 +0.34(+3.36%)
Sep 21, 2023 9.750 10.29 9.400 10.11 239,010 +0.40(+4.12%)
Sep 20, 2023 9.500 9.810 9.110 9.710 179,586 +0.32(+3.41%)
Sep 19, 2023 9.410 9.450 9.180 9.390 110,156 +0.04(+0.43%)
Sep 18, 2023 9.220 9.450 9.160 9.350 130,794 +0.22(+2.41%)
Sep 15, 2023 9.160 9.180 8.780 9.130 267,893 -0.07(-0.76%)
Sep 14, 2023 9.250 9.360 9.010 9.200 120,719 -0.03(-0.33%)
Sep 13, 2023 9.240 9.400 9.140 9.230 247,318 +0.16(+1.76%)
Sep 12, 2023 9.170 9.250 8.260 9.070 610,637 +1.10(+13.80%)
Sep 11, 2023 8.000 8.095 7.748 7.970 132,503 -0.03(-0.38%)
Sep 08, 2023 7.870 8.065 7.750 8.000 41,476 +0.02(+0.25%)
Sep 07, 2023 8.180 8.370 7.800 7.980 57,832 -0.27(-3.27%)
Sep 06, 2023 7.930 8.260 7.900 8.250 62,182 +0.28(+3.51%)
Sep 05, 2023 8.110 8.295 7.850 7.970 106,195 -0.14(-1.73%)
Sep 01, 2023 8.420 8.620 7.900 8.110 115,013 -0.20(-2.41%)
Aug 31, 2023 8.620 8.660 8.220 8.310 102,027 -0.22(-2.58%)
Aug 30, 2023 8.210 8.610 8.090 8.530 130,220 +0.31(+3.77%)
Aug 29, 2023 8.350 8.440 8.082 8.220 78,749 -0.14(-1.67%)
Aug 28, 2023 8.110 8.458 8.050 8.360 103,092 +0.40(+5.03%)
Aug 25, 2023 7.990 8.180 7.900 7.960 198,586 +0.07(+0.89%)
Aug 24, 2023 7.700 7.984 7.687 7.890 107,909 +0.15(+1.94%)
Aug 23, 2023 7.730 8.000 7.620 7.740 150,875 -0.13(-1.65%)
Aug 22, 2023 6.850 8.200 6.690 7.870 495,091 +1.48(+23.16%)
Aug 21, 2023 6.320 6.530 6.290 6.390 49,731 +0.01(+0.16%)
Aug 18, 2023 6.250 6.390 6.210 6.380 20,966 +0.12(+1.92%)
Aug 17, 2023 6.390 6.500 6.020 6.260 44,561 -0.04(-0.63%)
Aug 16, 2023 6.030 6.340 6.020 6.300 45,292 +0.09(+1.45%)
Aug 15, 2023 6.440 6.592 6.170 6.210 58,522 -0.25(-3.87%)
Aug 14, 2023 6.770 6.800 6.430 6.460 41,577 -0.25(-3.73%)
Aug 11, 2023 6.720 6.864 6.588 6.710 47,263 -0.02(-0.30%)
Aug 10, 2023 6.720 6.860 6.560 6.730 70,208 -0.02(-0.30%)
Aug 09, 2023 6.670 6.840 6.670 6.750 57,071 +0.15(+2.27%)
Aug 08, 2023 6.400 6.740 6.290 6.600 56,846 +0.16(+2.48%)
Aug 07, 2023 6.960 6.963 6.440 6.440 58,331 -0.35(-5.15%)
Aug 04, 2023 6.700 6.850 6.620 6.790 45,186 +0.20(+3.03%)
Aug 03, 2023 6.530 6.700 6.500 6.590 32,584 +0.09(+1.38%)
Aug 02, 2023 6.300 6.776 6.250 6.500 60,311 +0.12(+1.88%)
Aug 01, 2023 6.260 6.438 6.150 6.380 63,942 +0.05(+0.79%)
Jul 31, 2023 6.400 6.400 6.250 6.330 20,799 -0.01(-0.16%)
Jul 28, 2023 6.170 6.370 6.170 6.340 34,452 +0.17(+2.76%)
Jul 27, 2023 6.510 6.540 6.110 6.170 97,451 -0.30(-4.64%)
Jul 26, 2023 6.305 6.535 6.080 6.470 100,925 +0.24(+3.85%)
Jul 25, 2023 6.370 6.370 6.150 6.230 70,709 -0.17(-2.73%)
Jul 24, 2023 6.260 6.560 6.260 6.405 59,349 +0.17(+2.81%)
Jul 21, 2023 6.540 6.540 6.000 6.230 138,693 -0.27(-4.15%)
Jul 20, 2023 6.760 6.769 6.460 6.500 60,513 -0.34(-4.97%)
Jul 19, 2023 6.440 7.040 6.340 6.840 156,316 +0.46(+7.21%)
Jul 18, 2023 6.450 6.540 6.170 6.380 119,292 +0.00(+0.00%)
Jul 17, 2023 5.960 6.550 5.960 6.380 75,541 +0.43(+7.23%)
Jul 14, 2023 6.350 6.350 5.940 5.950 61,349 -0.41(-6.45%)
Jul 13, 2023 6.810 6.810 6.320 6.360 61,003 -0.41(-6.06%)
Jul 12, 2023 6.570 6.775 6.500 6.770 116,097 +0.24(+3.68%)
Jul 11, 2023 6.220 6.570 6.160 6.530 63,370 +0.28(+4.48%)
Jul 10, 2023 6.050 6.320 6.050 6.250 115,976 +0.25(+4.17%)
Jul 07, 2023 5.610 6.038 5.550 6.000 146,466 +0.36(+6.38%)
Jul 06, 2023 5.590 5.680 5.500 5.640 88,179 -0.02(-0.35%)
Jul 05, 2023 5.860 5.860 5.600 5.660 64,436 -0.18(-3.08%)
Jul 03, 2023 5.910 5.910 5.740 5.840 19,109 -0.05(-0.85%)
Jun 30, 2023 5.680 5.980 5.570 5.890 61,015 +0.26(+4.62%)
Jun 29, 2023 5.590 5.660 5.346 5.630 82,614 +0.04(+0.72%)
Jun 28, 2023 5.610 5.650 5.510 5.590 65,797 -0.04(-0.71%)
Jun 27, 2023 5.600 5.900 5.530 5.630 88,867 +0.07(+1.26%)
Jun 26, 2023 5.500 5.620 5.500 5.560 36,941 +0.00(+0.00%)
Jun 23, 2023 5.420 5.560 5.370 5.560 43,161 +0.16(+2.96%)
Jun 22, 2023 5.400 5.900 5.350 5.400 38,674 +0.06(+1.12%)
Jun 21, 2023 5.630 5.630 5.300 5.340 43,516 -0.23(-4.13%)
Jun 20, 2023 5.520 5.680 5.381 5.570 65,268 +0.02(+0.36%)
Jun 16, 2023 5.970 5.970 5.470 5.550 47,351 -0.36(-6.09%)
Jun 15, 2023 5.700 6.010 5.700 5.910 36,323 +0.51(+9.44%)
May 08, 2023 5.540 5.540 5.250 5.400 97,217 -0.05(-0.92%)
May 05, 2023 5.170 5.560 5.170 5.450 95,077 +0.33(+6.45%)
May 04, 2023 5.130 5.140 5.000 5.120 66,899 -0.08(-1.54%)
May 03, 2023 5.100 5.240 5.095 5.200 72,207 +0.08(+1.56%)
May 02, 2023 5.050 5.150 5.040 5.120 56,855 +0.03(+0.59%)
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.