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 (%)
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%)
May 01, 2009 9.680 10.00 9.590 9.740 378,925 +0.16(+1.67%)
Apr 30, 2009 9.880 10.02 9.560 9.580 377,286 -0.24(-2.44%)
Apr 29, 2009 9.500 9.950 9.500 9.820 219,813 +0.41(+4.36%)
Apr 28, 2009 9.120 9.700 9.120 9.410 220,112 +0.20(+2.17%)
Apr 27, 2009 9.160 9.450 8.720 9.210 225,260 -0.15(-1.60%)
Apr 24, 2009 9.200 9.540 9.200 9.360 203,462 +0.26(+2.86%)
Apr 23, 2009 9.210 9.440 8.870 9.100 287,532 -0.03(-0.33%)
Apr 22, 2009 9.150 9.510 9.020 9.130 272,379 -0.01(-0.11%)
Apr 21, 2009 8.280 9.200 8.260 9.140 285,575 +0.82(+9.86%)
Apr 20, 2009 8.960 9.000 8.228 8.320 241,162 -0.77(-8.47%)
Apr 17, 2009 8.750 9.250 8.750 9.090 235,584 +0.39(+4.48%)
Apr 16, 2009 8.390 8.800 8.115 8.700 324,111 +0.44(+5.33%)
Apr 15, 2009 7.820 8.430 7.810 8.260 324,747 +0.35(+4.42%)
Apr 14, 2009 8.230 8.230 7.760 7.910 724,994 -0.48(-5.72%)
Apr 13, 2009 8.120 8.480 7.840 8.390 541,735 +0.12(+1.45%)
Apr 09, 2009 7.900 8.290 7.250 8.270 1,388,626 -0.29(-3.39%)
Apr 08, 2009 8.250 8.570 8.210 8.560 304,816 +0.33(+4.01%)
Apr 07, 2009 8.250 8.550 8.000 8.230 432,114 -0.16(-1.91%)
Apr 06, 2009 9.370 9.370 8.300 8.390 778,619 -1.36(-13.95%)
Apr 03, 2009 9.210 9.790 9.210 9.750 434,671 +0.60(+6.56%)
Apr 02, 2009 8.410 9.300 8.170 9.150 1,176,193 +0.97(+11.86%)
Apr 01, 2009 8.130 8.500 7.750 8.180 443,811 -0.04(-0.49%)
Mar 31, 2009 8.310 8.690 8.210 8.220 199,212 +0.05(+0.61%)
Mar 30, 2009 8.440 8.630 7.940 8.170 309,947 -0.76(-8.51%)
Mar 26, 2009 8.760 9.030 8.503 8.930 433,133 +0.19(+2.17%)
Mar 25, 2009 9.240 9.460 8.400 8.740 380,704 -0.09(-1.02%)
Mar 24, 2009 8.890 9.250 8.545 8.830 325,746 -0.21(-2.32%)
Mar 23, 2009 8.789 9.120 8.310 9.040 313,400 +0.90(+11.06%)
Mar 20, 2009 8.470 8.680 7.880 8.140 485,772 -0.24(-2.86%)
Mar 19, 2009 8.380 8.840 8.300 8.380 193,075 +0.17(+2.07%)
Mar 18, 2009 7.900 8.410 7.690 8.210 330,529 +0.24(+3.01%)
Mar 17, 2009 7.280 8.310 7.000 7.970 384,814 +0.76(+10.54%)
Mar 16, 2009 7.270 7.455 7.150 7.210 294,271 +0.01(+0.14%)
Mar 13, 2009 7.260 7.410 7.000 7.200 284,145 -0.05(-0.69%)
Mar 12, 2009 6.720 7.340 6.410 7.250 361,898 +0.52(+7.73%)
Mar 11, 2009 6.780 6.990 6.600 6.730 210,665 +0.03(+0.45%)
Mar 10, 2009 6.390 6.850 6.340 6.700 340,670 +0.42(+6.69%)
Mar 09, 2009 6.040 6.460 6.030 6.280 255,198 +0.17(+2.78%)
Mar 06, 2009 6.070 6.330 5.890 6.110 276,265 +0.10(+1.66%)
Mar 05, 2009 6.440 6.610 5.915 6.010 310,964 -0.59(-8.94%)
Mar 04, 2009 6.300 6.710 6.210 6.600 349,159 +0.20(+3.12%)
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.