Indicators

Matrix Service Company (NQ: MTRX )

11.28 +0.18 (+1.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

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%)

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.