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 )

11.28 +0.18 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2002 2.342 2.425 2.342 2.355 13,200 -2.49(-51.44%)
Dec 27, 2002 4.880 4.905 4.600 4.850 62,800 +0.18(+3.95%)
Dec 26, 2002 4.720 4.745 4.625 4.665 23,200 +0.15(+3.44%)
Dec 24, 2002 4.400 4.545 4.385 4.511 5,800 +0.11(+2.50%)
Dec 23, 2002 4.495 4.495 4.380 4.401 12,000 -0.02(-0.55%)
Dec 20, 2002 4.495 4.495 4.380 4.425 10,600 -0.06(-1.44%)
Dec 19, 2002 4.425 4.500 4.375 4.489 27,000 +0.06(+1.46%)
Dec 18, 2002 4.525 4.615 4.425 4.425 70,200 -0.10(-2.21%)
Dec 17, 2002 4.505 4.525 4.505 4.525 23,000 +0.01(+0.32%)
Dec 16, 2002 4.510 4.550 4.510 4.511 65,400 -0.02(-0.54%)
Dec 13, 2002 4.620 4.620 4.500 4.535 29,800 -0.03(-0.66%)
Dec 12, 2002 4.570 4.570 4.525 4.565 12,800 -0.00(-0.11%)
Dec 11, 2002 4.580 4.615 4.550 4.570 44,200 -0.16(-3.38%)
Dec 10, 2002 4.570 4.750 4.510 4.730 69,800 +0.19(+4.19%)
Dec 09, 2002 4.515 4.585 4.500 4.540 86,800 -0.02(-0.44%)
Dec 06, 2002 4.520 4.570 4.505 4.560 68,000 -0.05(-1.08%)
Dec 05, 2002 4.715 4.720 4.515 4.610 31,800 -0.05(-1.07%)
Dec 04, 2002 4.720 4.720 4.505 4.660 123,200 +0.07(+1.53%)
Dec 03, 2002 4.660 4.660 4.550 4.590 52,600 -0.06(-1.39%)
Dec 02, 2002 4.630 4.745 4.575 4.654 38,800 +0.06(+1.29%)
Nov 29, 2002 4.580 4.625 4.550 4.595 14,800 +0.03(+0.66%)
Nov 27, 2002 4.545 4.600 4.520 4.565 33,600 +0.06(+1.22%)
Nov 26, 2002 4.525 4.565 4.500 4.510 32,400 -0.07(-1.42%)
Nov 25, 2002 4.555 4.625 4.500 4.575 37,800 -0.01(-0.33%)
Nov 22, 2002 4.745 4.750 4.550 4.590 35,000 -0.01(-0.22%)
Nov 21, 2002 4.745 4.745 4.565 4.600 35,600 -0.05(-1.06%)
Nov 20, 2002 4.745 4.750 4.570 4.649 58,600 +0.06(+1.41%)
Nov 19, 2002 4.695 4.700 4.550 4.585 80,000 -0.11(-2.34%)
Nov 18, 2002 4.747 4.750 4.635 4.695 26,400 +0.00(+0.00%)
Nov 15, 2002 4.595 4.715 4.555 4.695 37,400 +0.18(+3.99%)
Nov 14, 2002 4.525 4.630 4.375 4.515 57,400 +0.05(+1.23%)
Nov 13, 2002 4.585 4.600 4.400 4.460 33,400 -0.12(-2.62%)
Nov 12, 2002 4.495 4.600 4.457 4.580 64,400 +0.15(+3.39%)
Nov 11, 2002 4.600 4.610 4.430 4.430 80,800 -0.12(-2.64%)
Nov 08, 2002 4.525 4.620 4.450 4.550 123,600 +0.05(+1.11%)
Nov 07, 2002 4.530 4.670 4.495 4.500 142,800 -0.10(-2.17%)
Nov 06, 2002 4.200 4.650 4.176 4.600 131,200 +0.43(+10.43%)
Nov 05, 2002 4.405 4.405 4.165 4.165 48,400 -0.28(-6.39%)
Nov 04, 2002 4.005 4.510 4.000 4.450 50,200 +0.48(+12.22%)
Nov 01, 2002 3.966 4.005 3.965 3.966 2,400 -0.03(-0.86%)
Oct 31, 2002 3.790 4.000 3.790 4.000 85,400 +0.23(+6.10%)
Oct 30, 2002 4.000 4.000 3.750 3.770 24,800 -0.06(-1.44%)
Oct 29, 2002 3.800 3.825 3.750 3.825 19,400 -0.02(-0.65%)
Oct 28, 2002 3.994 3.994 3.850 3.850 15,800 -0.01(-0.26%)
Oct 25, 2002 4.000 4.000 3.860 3.860 15,400 -0.14(-3.50%)
Oct 24, 2002 3.700 4.195 3.510 4.000 144,200 +0.30(+8.11%)
Oct 23, 2002 3.700 3.725 3.700 3.700 6,600 +0.00(+0.00%)
Oct 22, 2002 3.715 3.715 3.700 3.700 4,200 -0.02(-0.67%)
Oct 21, 2002 3.750 3.750 3.725 3.725 2,200 +0.02(+0.54%)
Oct 18, 2002 3.750 3.750 3.686 3.705 13,200 -0.06(-1.58%)
Oct 17, 2002 3.800 3.800 3.760 3.765 26,000 -0.03(-0.80%)
Oct 16, 2002 3.809 3.825 3.751 3.795 6,400 -0.01(-0.14%)
Oct 15, 2002 3.800 3.830 3.800 3.800 7,600 +0.00(+0.01%)
Oct 14, 2002 3.850 3.855 3.675 3.800 26,600 -0.05(-1.41%)
Oct 11, 2002 3.693 3.875 3.580 3.854 37,600 +0.20(+5.60%)
Oct 10, 2002 3.495 3.650 3.495 3.650 86,800 +0.40(+12.31%)
Oct 09, 2002 3.300 3.369 3.250 3.250 17,200 -0.05(-1.52%)
Oct 08, 2002 3.410 3.410 3.125 3.300 44,000 -0.12(-3.65%)
Oct 07, 2002 3.645 3.645 3.425 3.425 3,600 -0.20(-5.42%)
Oct 04, 2002 3.621 3.621 3.621 3.621 200 -0.03(-0.79%)
Oct 03, 2002 3.650 3.675 3.650 3.650 4,800 +0.02(+0.69%)
Oct 02, 2002 3.575 3.730 3.575 3.625 68,800 +0.12(+3.42%)
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.