Indicators

Matrix Service Company (NQ: MTRX )

11.10 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		17.80	17.80	17.80	0	-0.40(-2.20%)
Dec 28, 2017	18.40	18.40	17.98	18.20	115,548	-0.10(-0.55%)
Dec 27, 2017	18.20	18.50	18.10	18.30	190,015	+0.15(+0.83%)
Dec 26, 2017	17.85	18.25	17.75	18.15	129,573	+0.30(+1.68%)
Dec 22, 2017	17.75	18.05	17.60	17.85	140,463	+0.15(+0.85%)
Dec 21, 2017	17.55	17.82	17.50	17.70	212,709	+0.15(+0.85%)
Dec 20, 2017	18.05	18.27	17.45	17.55	556,885	-0.35(-1.96%)
Dec 19, 2017	17.75	18.20	17.65	17.90	284,017	+0.15(+0.85%)
Dec 18, 2017	17.40	17.88	17.40	17.75	184,102	+0.35(+2.01%)
Dec 15, 2017	17.25	17.75	17.25	17.40	661,653	+0.20(+1.16%)
Dec 14, 2017	17.65	17.80	17.05	17.20	245,212	-0.45(-2.55%)
Dec 13, 2017	17.25	17.70	16.95	17.65	240,685	+0.40(+2.32%)
Dec 12, 2017	17.40	17.45	17.15	17.25	182,771	-0.05(-0.29%)
Dec 11, 2017	17.05	17.45	16.95	17.30	221,664	+0.20(+1.17%)
Dec 08, 2017	17.05	17.25	16.75	17.10	139,834	+0.10(+0.59%)
Dec 07, 2017	16.85	17.25	16.85	17.00	164,101	+0.05(+0.29%)
Dec 06, 2017	17.20	17.35	16.85	16.95	173,955	-0.25(-1.45%)
Dec 05, 2017	17.60	17.60	17.05	17.20	163,189	-0.45(-2.55%)
Dec 04, 2017	17.75	18.00	17.50	17.65	237,399	-0.05(-0.28%)

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.