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 (%)
Dec 29, 2006	16.03	16.15	15.80	16.10	272,650	+0.10(+0.63%)
Dec 28, 2006	16.60	16.67	15.96	16.00	179,987	-0.49(-2.97%)
Dec 27, 2006	16.10	16.56	16.06	16.49	162,597	+0.39(+2.42%)
Dec 26, 2006	16.09	16.19	15.83	16.10	80,455	-0.05(-0.31%)
Dec 22, 2006	16.25	16.50	15.91	16.15	100,487	-0.02(-0.12%)
Dec 21, 2006	16.49	16.50	16.14	16.17	181,864	-0.34(-2.06%)
Dec 20, 2006	16.39	16.60	16.28	16.51	266,107	+0.20(+1.23%)
Dec 19, 2006	16.02	16.40	15.76	16.31	150,665	+0.28(+1.75%)
Dec 18, 2006	16.41	16.46	15.94	16.03	151,188	-0.26(-1.60%)
Dec 15, 2006	16.34	16.69	16.26	16.29	220,512	-0.02(-0.12%)
Dec 14, 2006	16.00	16.45	15.95	16.31	224,628	+0.37(+2.32%)
Dec 13, 2006	15.57	16.17	15.57	15.94	193,051	+0.45(+2.91%)
Dec 12, 2006	15.77	15.95	15.45	15.49	236,478	-0.30(-1.90%)
Dec 11, 2006	16.04	16.19	15.68	15.79	475,376	-0.23(-1.44%)
Dec 08, 2006	16.12	16.37	16.01	16.02	135,792	-0.03(-0.19%)
Dec 07, 2006	16.29	16.40	16.02	16.05	128,261	-0.22(-1.35%)
Dec 06, 2006	16.50	16.65	16.25	16.27	175,429	-0.23(-1.39%)
Dec 05, 2006	16.62	16.90	16.46	16.50	286,810	+0.00(+0.00%)
Dec 04, 2006	16.12	16.65	16.01	16.50	208,532	+0.44(+2.74%)

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.