Indicators

Matrix Service Company (NQ: MTRX )

11.31 -0.09 (-0.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	10.98	11.70	10.87	11.26	126,854	+0.34(+3.11%)
Jan 28, 2011	11.27	11.35	10.79	10.92	88,887	-0.38(-3.36%)
Jan 27, 2011	11.25	11.39	11.11	11.30	205,990	+0.05(+0.44%)
Jan 26, 2011	11.00	11.37	10.95	11.25	76,563	+0.26(+2.37%)
Jan 25, 2011	10.91	11.00	10.72	10.99	78,694	+0.02(+0.18%)
Jan 24, 2011	10.78	11.04	10.78	10.97	75,016	+0.16(+1.48%)
Jan 21, 2011	10.98	11.10	10.78	10.81	104,398	-0.09(-0.83%)
Jan 20, 2011	10.76	11.00	10.75	10.90	85,740	+0.08(+0.74%)
Jan 19, 2011	11.34	11.40	10.80	10.82	127,933	-0.56(-4.90%)
Jan 18, 2011	11.14	11.41	11.14	11.38	111,448	+0.08(+0.69%)
Jan 14, 2011	11.28	11.34	11.15	11.30	88,407	-0.02(-0.18%)
Jan 13, 2011	11.41	11.44	11.18	11.32	102,816	-0.08(-0.70%)
Jan 12, 2011	11.38	11.57	11.35	11.40	148,745	+0.08(+0.71%)
Jan 11, 2011	11.46	11.70	11.11	11.32	257,156	-0.08(-0.70%)
Jan 10, 2011	11.71	11.72	11.30	11.40	246,631	-0.39(-3.31%)
Jan 07, 2011	12.20	12.20	11.77	11.79	332,672	-0.41(-3.36%)
Jan 06, 2011	12.03	12.24	11.96	12.20	135,768	+0.14(+1.16%)
Jan 05, 2011	11.99	12.13	11.96	12.06	176,686	+0.01(+0.08%)
Jan 04, 2011	12.33	12.35	11.85	12.05	153,342	-0.28(-2.27%)

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.