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 )

11.89 +0.15 (+1.28%)
Streaming Delayed Price Updated: 10:01 AM 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 (%)
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%)
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.