Indicators

Matrix Service Company (NQ: MTRX )

11.34 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	20.85	21.22	20.60	20.94	85,100	-0.04(-0.19%)
Nov 27, 2019	20.97	21.16	20.79	20.98	129,300	+0.05(+0.24%)
Nov 26, 2019	20.93	21.23	20.86	20.93	170,112	+0.01(+0.05%)
Nov 25, 2019	19.83	20.93	19.83	20.92	230,957	+1.13(+5.71%)
Nov 22, 2019	19.86	20.17	19.76	19.79	157,000	+0.03(+0.15%)
Nov 21, 2019	19.64	20.04	19.45	19.76	154,644	+0.06(+0.30%)
Nov 20, 2019	19.55	19.86	19.43	19.70	223,797	+0.04(+0.20%)
Nov 19, 2019	19.93	20.00	19.52	19.66	174,565	-0.31(-1.55%)
Nov 18, 2019	19.33	20.16	19.20	19.97	179,537	+0.50(+2.57%)
Nov 15, 2019	19.08	19.90	19.05	19.47	223,900	+0.57(+3.02%)
Nov 14, 2019	19.30	19.47	18.69	18.90	205,258	-0.36(-1.87%)
Nov 13, 2019	18.70	19.31	18.56	19.26	289,796	+0.36(+1.90%)
Nov 12, 2019	18.09	18.95	17.98	18.90	233,862	+0.91(+5.06%)
Nov 11, 2019	17.67	18.03	17.44	17.99	152,255	+0.04(+0.22%)
Nov 08, 2019	18.99	18.99	17.92	17.95	202,100	-1.25(-6.51%)
Nov 07, 2019	18.41	20.59	18.30	19.20	225,649	+0.11(+0.58%)
Nov 06, 2019	19.26	19.54	18.83	19.09	189,304	-0.25(-1.29%)
Nov 05, 2019	19.41	19.72	19.07	19.34	133,084	-0.07(-0.36%)
Nov 04, 2019	18.96	19.51	18.96	19.41	151,541	+0.61(+3.24%)

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.