Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matrix Service Company (NQ: MTRX )

11.92 -0.16 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Jun 30, 2003 4.250 4.303 4.175 4.287 869,600 +0.09(+2.08%)
Jun 27, 2003 4.213 4.372 4.192 4.200 333,600 +0.01(+0.29%)
Jun 26, 2003 4.100 4.232 4.058 4.188 363,400 +0.09(+2.14%)
Jun 25, 2003 4.075 4.100 4.000 4.100 96,200 +0.09(+2.24%)
Jun 24, 2003 4.100 4.100 4.000 4.010 54,600 +0.01(+0.25%)
Jun 23, 2003 4.062 4.125 3.953 4.000 119,800 -0.08(-1.84%)
Jun 20, 2003 4.100 4.170 4.062 4.075 93,200 +0.01(+0.18%)
Jun 19, 2003 4.025 4.090 3.958 4.067 171,400 +0.07(+1.88%)
Jun 18, 2003 4.138 4.188 3.938 3.993 93,400 -0.10(-2.32%)
Jun 17, 2003 4.150 4.225 4.040 4.088 109,600 -0.02(-0.49%)
Jun 16, 2003 4.013 4.215 3.995 4.107 263,800 +0.05(+1.23%)
Jun 13, 2003 4.055 4.062 4.000 4.058 185,200 +0.01(+0.25%)
Jun 12, 2003 3.975 4.075 3.975 4.048 114,400 +0.03(+0.68%)
Jun 11, 2003 3.925 4.062 3.875 4.020 180,000 +0.11(+2.75%)
Jun 10, 2003 3.800 3.925 3.790 3.913 115,600 +0.13(+3.31%)
Jun 09, 2003 3.938 4.003 3.757 3.787 174,600 -0.19(-4.72%)
Jun 06, 2003 4.025 4.025 3.868 3.975 186,600 -0.05(-1.18%)
Jun 05, 2003 4.030 4.058 3.980 4.022 200,000 +0.01(+0.25%)
Jun 04, 2003 4.098 4.173 4.013 4.013 574,800 -0.05(-1.17%)
Jun 03, 2003 3.938 4.060 3.882 4.060 551,400 +0.17(+4.44%)
Jun 02, 2003 3.775 3.925 3.775 3.888 504,000 +0.14(+3.67%)
May 30, 2003 3.750 3.775 3.680 3.750 289,600 +0.04(+1.21%)
May 29, 2003 3.652 3.792 3.647 3.705 277,200 +0.17(+4.69%)
May 28, 2003 3.632 3.663 3.502 3.539 188,400 -0.09(-2.57%)
May 27, 2003 3.445 3.647 3.395 3.632 154,400 +0.17(+4.91%)
May 23, 2003 3.340 3.478 3.325 3.462 143,400 -0.01(-0.36%)
May 22, 2003 3.415 3.487 3.415 3.475 148,000 +0.06(+1.76%)
May 21, 2003 3.357 3.425 3.300 3.415 208,800 +0.06(+1.71%)
May 20, 2003 3.272 3.377 3.248 3.357 185,800 +0.04(+1.36%)
May 19, 2003 3.390 3.425 3.312 3.312 91,600 -0.09(-2.57%)
May 16, 2003 3.340 3.435 3.225 3.400 675,200 +0.11(+3.42%)
May 15, 2003 3.100 3.315 3.100 3.288 292,200 +0.18(+5.62%)
May 14, 2003 3.138 3.145 3.087 3.112 26,400 -0.05(-1.50%)
May 13, 2003 3.150 3.192 3.087 3.160 142,400 +0.01(+0.32%)
May 12, 2003 3.075 3.175 3.075 3.150 235,800 +0.03(+0.88%)
May 09, 2003 3.065 3.123 3.035 3.123 37,200 +0.03(+0.97%)
May 08, 2003 3.140 3.150 3.062 3.092 56,000 -0.05(-1.67%)
May 07, 2003 3.072 3.192 3.062 3.145 107,000 +0.13(+4.40%)
May 06, 2003 3.062 3.125 3.013 3.013 88,200 -0.05(-1.71%)
May 05, 2003 3.062 3.125 3.055 3.065 88,600 -0.02(-0.57%)
May 02, 2003 3.160 3.185 3.070 3.083 54,800 -0.09(-2.84%)
May 01, 2003 3.175 3.175 3.103 3.172 119,600 +0.01(+0.24%)
Apr 30, 2003 3.100 3.190 3.087 3.165 210,200 +0.06(+2.10%)
Apr 29, 2003 3.000 3.100 3.000 3.100 48,200 +0.10(+3.51%)
Apr 28, 2003 3.013 3.013 2.990 2.995 66,600 -0.02(-0.58%)
Apr 25, 2003 3.000 3.013 2.982 3.013 49,600 +0.01(+0.42%)
Apr 24, 2003 3.000 3.067 2.970 3.000 48,000 +0.00(+0.00%)
Apr 23, 2003 3.000 3.025 2.837 3.000 88,600 -0.02(-0.58%)
Apr 22, 2003 2.993 3.087 2.982 3.018 98,400 +0.03(+0.92%)
Apr 21, 2003 2.938 2.990 2.890 2.990 55,200 +0.07(+2.31%)
Apr 17, 2003 2.788 2.947 2.755 2.922 154,400 +0.11(+3.82%)
Apr 16, 2003 2.873 2.873 2.765 2.815 55,000 -0.06(-1.95%)
Apr 15, 2003 2.875 2.908 2.800 2.871 68,800 -0.06(-2.01%)
Apr 14, 2003 2.938 2.938 2.900 2.930 63,400 +0.05(+1.82%)
Apr 11, 2003 2.982 2.982 2.842 2.877 244,400 -0.08(-2.54%)
Apr 10, 2003 2.862 2.967 2.830 2.953 380,600 +0.08(+2.70%)
Apr 09, 2003 2.630 2.920 2.625 2.875 487,600 +0.20(+7.58%)
Apr 08, 2003 2.665 2.692 2.640 2.672 44,200 -0.02(-0.75%)
Apr 07, 2003 2.715 2.837 2.605 2.693 218,600 -0.12(-4.26%)
Apr 04, 2003 2.675 2.837 2.607 2.812 183,400 +0.09(+3.41%)
Apr 03, 2003 2.607 2.750 2.592 2.720 99,600 +0.10(+3.81%)
Apr 02, 2003 2.627 2.675 2.578 2.620 82,400 -0.02(-0.76%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.