Indicators

Matrix Service Company (NQ: MTRX )

11.15 -0.13 (-1.15%)

Streaming Delayed Price Updated: 11:38 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.55	19.74	18.83	19.20	255,506	-0.57(-2.88%)
Jan 29, 2015	19.22	19.90	19.09	19.77	262,741	+0.70(+3.67%)
Jan 28, 2015	19.44	19.45	18.88	19.07	229,530	-0.40(-2.05%)
Jan 27, 2015	19.10	19.61	19.00	19.47	118,727	+0.11(+0.57%)
Jan 26, 2015	19.09	19.52	18.68	19.36	179,312	+0.14(+0.73%)
Jan 23, 2015	19.18	19.61	18.98	19.22	258,394	-0.01(-0.05%)
Jan 22, 2015	19.32	19.33	18.79	19.23	207,999	+0.13(+0.68%)
Jan 21, 2015	18.22	19.12	18.11	19.10	279,123	+0.95(+5.23%)
Jan 20, 2015	18.42	18.55	17.86	18.15	233,049	-0.29(-1.57%)
Jan 16, 2015	17.43	18.52	17.42	18.44	362,816	+1.03(+5.92%)
Jan 15, 2015	17.99	18.12	17.36	17.41	382,962	-0.31(-1.75%)
Jan 14, 2015	17.90	18.26	17.30	17.72	394,043	-0.57(-3.12%)
Jan 13, 2015	18.85	18.85	18.08	18.29	422,587	-0.05(-0.27%)
Jan 12, 2015	19.55	19.55	18.32	18.34	427,800	-0.92(-4.78%)
Jan 09, 2015	19.72	19.91	19.25	19.26	310,628	-0.84(-4.18%)
Jan 08, 2015	20.02	20.35	19.87	20.10	510,484	+0.28(+1.41%)
Jan 07, 2015	20.35	20.53	19.58	19.82	255,564	-0.26(-1.29%)
Jan 06, 2015	21.24	21.79	20.03	20.08	312,415	-1.25(-5.86%)
Jan 05, 2015	22.19	22.19	21.12	21.33	193,816	-0.91(-4.09%)

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.