Indicators

Matrix Service Company (NQ: MTRX )

11.16 -0.18 (-1.59%)

Streaming Delayed Price Updated: 1:08 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	23.00	23.55	22.76	22.99	175,554	+0.19(+0.83%)
Nov 27, 2015	22.53	22.91	22.47	22.80	81,352	-0.09(-0.39%)
Nov 25, 2015	22.65	22.89	22.89	22.89	127,200	-0.04(-0.17%)
Nov 24, 2015	22.34	23.09	22.20	22.93	134,251	+0.69(+3.10%)
Nov 23, 2015	22.38	22.60	21.92	22.24	199,557	-0.34(-1.51%)
Nov 20, 2015	22.49	22.72	22.18	22.58	168,316	+0.21(+0.94%)
Nov 19, 2015	23.33	23.35	22.10	22.37	224,376	-1.01(-4.32%)
Nov 18, 2015	22.67	23.54	22.67	23.38	248,187	+0.79(+3.50%)
Nov 17, 2015	23.16	23.22	22.31	22.59	224,149	-0.62(-2.67%)
Nov 16, 2015	22.41	23.27	22.28	23.21	234,478	+0.48(+2.11%)
Nov 13, 2015	22.27	23.18	21.94	22.73	176,020	+0.28(+1.25%)
Nov 12, 2015	22.47	22.86	21.63	22.45	229,147	-0.27(-1.19%)
Nov 11, 2015	22.76	23.06	22.42	22.72	176,933	-0.02(-0.09%)
Nov 10, 2015	22.71	23.19	22.15	22.74	191,955	-0.12(-0.52%)
Nov 09, 2015	23.03	23.25	22.18	22.86	246,070	+0.10(+0.44%)
Nov 06, 2015	21.96	22.91	21.70	22.76	273,688	+0.50(+2.25%)
Nov 05, 2015	22.30	22.83	20.56	22.26	414,667	-0.80(-3.47%)
Nov 04, 2015	23.59	23.97	22.70	23.06	216,642	-0.59(-2.49%)
Nov 03, 2015	23.35	24.15	23.35	23.65	214,699	+0.36(+1.55%)

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.