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 (%)
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%)
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%)
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.