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 )

11.21 +0.16 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2009 9.860 10.18 9.710 10.14 162,673 +0.20(+2.01%)
Jul 30, 2009 10.04 10.21 9.850 9.940 209,652 +0.02(+0.20%)
Jul 29, 2009 9.790 9.980 9.620 9.920 186,637 +0.03(+0.30%)
Jul 28, 2009 10.10 10.30 9.690 9.890 201,354 -0.35(-3.42%)
Jul 27, 2009 10.30 10.55 10.09 10.24 306,294 +0.09(+0.89%)
Jul 24, 2009 9.800 10.19 9.790 10.15 221,390 +0.25(+2.53%)
Jul 23, 2009 9.540 10.13 9.524 9.900 298,688 +0.31(+3.23%)
Jul 22, 2009 9.720 10.04 9.190 9.590 282,493 -0.19(-1.94%)
Jul 21, 2009 10.04 10.16 9.590 9.780 344,415 -0.22(-2.20%)
Jul 20, 2009 10.75 10.95 9.840 10.00 388,502 -0.65(-6.10%)
Jul 17, 2009 10.35 10.72 10.34 10.65 179,297 +0.33(+3.20%)
Jul 16, 2009 10.19 10.48 10.19 10.32 130,897 +0.02(+0.19%)
Jul 15, 2009 10.34 10.66 10.13 10.30 312,003 +0.17(+1.68%)
Jul 14, 2009 10.01 10.29 9.970 10.13 128,302 +0.20(+2.01%)
Jul 13, 2009 9.800 9.940 9.530 9.930 161,952 +0.10(+1.02%)
Jul 10, 2009 9.820 9.930 9.670 9.830 106,836 -0.08(-0.81%)
Jul 09, 2009 10.04 10.28 9.870 9.910 147,702 -0.02(-0.20%)
Jul 08, 2009 10.53 10.62 9.800 9.930 263,527 -0.57(-5.43%)
Jul 07, 2009 11.01 11.16 10.40 10.50 253,687 -0.46(-4.20%)
Jul 06, 2009 10.97 10.99 10.60 10.96 206,389 -0.21(-1.88%)
Jul 02, 2009 11.43 11.66 11.05 11.17 164,217 -0.54(-4.61%)
Jul 01, 2009 11.63 11.99 11.58 11.71 190,326 +0.23(+2.00%)
Jun 30, 2009 11.59 11.82 11.33 11.48 102,319 -0.06(-0.52%)
Jun 29, 2009 11.39 11.77 11.16 11.54 168,235 +0.15(+1.32%)
Jun 26, 2009 11.25 11.52 11.03 11.39 1,090,327 +0.00(+0.00%)
Jun 25, 2009 11.09 11.40 10.83 11.39 183,151 +0.25(+2.24%)
Jun 24, 2009 11.06 11.26 10.78 11.14 238,550 +0.15(+1.36%)
Jun 23, 2009 10.76 11.25 10.55 10.99 228,723 +0.33(+3.10%)
Jun 22, 2009 11.41 11.41 10.56 10.66 325,584 -0.92(-7.94%)
Jun 19, 2009 11.75 12.25 11.55 11.58 324,079 +0.05(+0.43%)
Jun 18, 2009 11.87 12.23 11.26 11.53 201,411 -0.40(-3.35%)
Jun 17, 2009 12.23 12.23 11.52 11.93 178,917 -0.31(-2.53%)
Jun 16, 2009 13.02 13.12 12.15 12.24 214,797 -0.63(-4.90%)
Jun 15, 2009 12.88 13.05 12.46 12.87 279,150 -0.14(-1.08%)
Jun 12, 2009 12.81 13.03 12.57 13.01 168,331 +0.11(+0.85%)
Jun 11, 2009 12.96 13.15 12.80 12.90 178,050 +0.02(+0.16%)
Jun 10, 2009 12.55 12.98 12.31 12.88 459,372 +0.48(+3.87%)
Jun 09, 2009 12.45 12.64 12.33 12.40 148,727 +0.08(+0.65%)
Jun 08, 2009 12.40 12.56 12.06 12.32 528,486 -0.44(-3.45%)
Jun 05, 2009 12.99 13.21 12.60 12.76 231,711 -0.01(-0.08%)
Jun 04, 2009 12.75 13.00 12.33 12.77 423,758 +0.14(+1.11%)
Jun 03, 2009 12.39 12.63 11.83 12.63 326,229 +0.07(+0.56%)
Jun 02, 2009 12.03 12.75 11.00 12.56 421,663 +0.49(+4.06%)
Jun 01, 2009 11.62 12.48 11.57 12.07 622,684 +0.75(+6.63%)
May 29, 2009 10.70 11.41 10.70 11.32 268,550 +0.78(+7.40%)
May 28, 2009 10.29 10.63 9.990 10.54 86,514 +0.22(+2.13%)
May 27, 2009 10.41 10.63 10.14 10.32 137,127 -0.14(-1.34%)
May 26, 2009 9.810 10.55 9.660 10.46 225,986 +0.50(+5.02%)
May 22, 2009 9.990 10.05 9.830 9.960 144,464 +0.02(+0.20%)
May 21, 2009 9.730 10.02 9.200 9.940 212,428 +0.02(+0.20%)
May 20, 2009 9.750 10.11 9.700 9.920 315,599 +0.29(+3.01%)
May 19, 2009 9.370 9.750 9.350 9.630 211,746 +0.29(+3.10%)
May 18, 2009 8.910 9.430 8.850 9.340 127,425 +0.55(+6.26%)
May 15, 2009 9.100 9.135 8.700 8.790 196,978 -0.27(-2.98%)
May 14, 2009 8.780 9.480 8.280 9.060 176,649 +0.27(+3.07%)
May 13, 2009 9.780 9.850 8.780 8.790 279,445 -1.11(-11.21%)
May 12, 2009 10.28 10.35 9.660 9.900 261,090 -0.32(-3.13%)
May 11, 2009 10.39 10.39 9.990 10.22 234,444 -0.33(-3.13%)
May 08, 2009 10.01 10.82 9.950 10.55 281,765 +0.63(+6.35%)
May 07, 2009 10.35 10.47 9.700 9.920 200,347 -0.22(-2.17%)
May 06, 2009 10.04 10.45 10.00 10.14 257,705 +0.27(+2.74%)
May 05, 2009 9.970 10.19 9.760 9.870 383,690 -0.13(-1.30%)
May 04, 2009 10.00 10.10 9.760 10.00 365,437 +0.26(+2.67%)
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.