Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Matrix Service Company (NQ: MTRX )

12.08 +0.16 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2006 10.46 10.75 10.43 10.69 220,569 +0.26(+2.49%)
Jan 30, 2006 10.67 10.80 10.28 10.43 438,349 -0.23(-2.16%)
Jan 27, 2006 10.80 10.82 10.53 10.66 144,862 -0.10(-0.93%)
Jan 26, 2006 10.49 10.78 10.35 10.76 651,772 +0.26(+2.48%)
Jan 25, 2006 10.62 10.67 10.26 10.50 250,646 +0.00(+0.00%)
Jan 24, 2006 9.970 10.70 9.750 10.50 1,012,785 +0.58(+5.85%)
Jan 23, 2006 9.750 10.01 9.740 9.920 154,258 +0.11(+1.12%)
Jan 20, 2006 9.810 9.880 9.570 9.810 127,332 +0.01(+0.10%)
Jan 19, 2006 9.770 9.930 9.620 9.800 159,643 +0.06(+0.62%)
Jan 18, 2006 9.880 9.910 9.650 9.740 195,527 -0.21(-2.11%)
Jan 17, 2006 10.01 10.01 9.810 9.950 164,815 -0.07(-0.70%)
Jan 13, 2006 10.06 10.06 9.830 10.02 145,730 -0.02(-0.20%)
Jan 12, 2006 10.00 10.06 9.950 10.04 192,500 +0.00(+0.00%)
Jan 11, 2006 10.05 10.05 9.800 10.04 161,977 +0.04(+0.40%)
Jan 10, 2006 9.740 10.00 9.740 10.00 190,726 +0.19(+1.94%)
Jan 09, 2006 9.820 10.04 9.750 9.810 374,102 -0.07(-0.71%)
Jan 06, 2006 9.950 10.05 9.760 9.880 757,190 -0.05(-0.50%)
Jan 05, 2006 10.37 10.60 9.120 9.930 1,266,275 +0.53(+5.64%)
Jan 04, 2006 9.290 9.580 9.220 9.400 288,956 +0.09(+0.97%)
Jan 03, 2006 9.890 9.890 9.060 9.310 258,539 -0.53(-5.39%)
Dec 30, 2005 9.660 9.870 9.570 9.840 262,057 +0.11(+1.13%)
Dec 29, 2005 9.590 9.830 9.370 9.730 270,330 +0.25(+2.64%)
Dec 28, 2005 9.260 9.650 9.000 9.480 382,300 +0.62(+7.00%)
Dec 27, 2005 9.190 9.200 8.760 8.860 111,100 -0.27(-2.96%)
Dec 23, 2005 9.170 9.190 8.950 9.130 120,597 -0.06(-0.65%)
Dec 22, 2005 9.280 9.280 8.990 9.190 118,546 -0.09(-0.97%)
Dec 21, 2005 9.000 9.290 8.900 9.280 164,512 +0.17(+1.87%)
Dec 20, 2005 8.830 9.140 8.730 9.110 135,005 +0.21(+2.36%)
Dec 19, 2005 9.170 9.170 8.750 8.900 261,214 -0.35(-3.78%)
Dec 16, 2005 9.180 9.250 8.960 9.250 97,598 +0.00(+0.00%)
Dec 15, 2005 9.290 9.290 8.860 9.250 110,829 +0.21(+2.32%)
Dec 14, 2005 9.360 9.360 9.010 9.040 102,668 -0.24(-2.59%)
Dec 13, 2005 9.090 9.420 8.870 9.280 125,701 +0.12(+1.31%)
Dec 12, 2005 9.280 9.280 8.920 9.160 294,944 -0.10(-1.08%)
Dec 09, 2005 9.370 9.370 9.200 9.260 51,495 +0.00(+0.00%)
Dec 08, 2005 9.230 9.360 8.790 9.260 176,307 -0.04(-0.43%)
Dec 07, 2005 9.390 9.410 9.060 9.300 132,769 +0.06(+0.65%)
Dec 06, 2005 9.650 9.650 9.080 9.240 227,162 -0.29(-3.04%)
Dec 05, 2005 9.350 9.770 9.340 9.530 252,427 +0.11(+1.17%)
Dec 02, 2005 9.050 9.850 8.820 9.420 542,767 +0.51(+5.72%)
Dec 01, 2005 9.240 9.340 8.800 8.910 611,996 -0.40(-4.30%)
Nov 30, 2005 9.090 9.600 8.740 9.310 672,553 +0.34(+3.79%)
Nov 29, 2005 8.880 9.050 8.700 8.970 167,681 +0.12(+1.36%)
Nov 28, 2005 8.940 8.990 8.630 8.850 106,228 -0.07(-0.78%)
Nov 25, 2005 8.850 9.030 8.790 8.920 49,577 -0.02(-0.22%)
Nov 23, 2005 8.730 9.000 8.650 8.940 213,292 +0.19(+2.17%)
Nov 22, 2005 8.900 8.950 8.550 8.750 97,049 +0.02(+0.23%)
Nov 21, 2005 8.680 8.970 8.520 8.730 231,883 -0.04(-0.46%)
Nov 18, 2005 8.270 9.140 8.270 8.770 252,882 +0.54(+6.56%)
Nov 17, 2005 7.980 8.260 7.750 8.230 225,027 +0.25(+3.13%)
Nov 16, 2005 8.020 8.030 7.580 7.980 317,547 -0.03(-0.37%)
Nov 15, 2005 8.360 8.490 7.850 8.010 302,499 -0.41(-4.87%)
Nov 14, 2005 8.630 8.800 7.940 8.420 346,383 -0.24(-2.77%)
Nov 11, 2005 8.610 8.740 7.661 8.660 662,015 +0.02(+0.23%)
Nov 10, 2005 9.030 9.030 8.340 8.640 492,561 -0.39(-4.32%)
Nov 09, 2005 9.060 9.180 8.800 9.030 217,442 +0.00(+0.00%)
Nov 08, 2005 8.960 9.220 8.750 9.030 222,500 -0.05(-0.55%)
Nov 07, 2005 9.330 9.350 8.690 9.080 532,945 -0.16(-1.73%)
Nov 04, 2005 9.480 9.540 9.100 9.240 94,149 -0.24(-2.53%)
Nov 03, 2005 9.280 9.610 9.200 9.480 148,577 +0.21(+2.32%)
Nov 02, 2005 9.420 9.420 9.200 9.265 171,575 -0.17(-1.85%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.