Indicators

Matrix Service Company (NQ: MTRX )

11.21 +0.16 (+1.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.97	11.28	10.52	11.02	277,600	-0.09(-0.81%)
May 28, 2020	11.11	11.42	10.65	11.11	283,786	+0.19(+1.74%)
May 27, 2020	10.07	11.16	9.870	10.92	286,191	+0.96(+9.69%)
May 26, 2020	9.880	10.06	9.500	9.955	360,560	+0.71(+7.74%)
May 22, 2020	9.290	9.385	8.920	9.240	143,300	-0.09(-0.96%)
May 21, 2020	9.120	9.820	9.070	9.330	220,329	+0.31(+3.44%)
May 20, 2020	8.280	9.200	8.220	9.020	356,074	+0.96(+11.91%)
May 19, 2020	8.740	8.905	7.970	8.060	252,444	-0.78(-8.82%)
May 18, 2020	8.430	9.150	8.200	8.840	745,508	+0.89(+11.19%)
May 15, 2020	7.880	8.140	7.810	7.950	248,500	-0.03(-0.38%)
May 14, 2020	8.400	8.525	7.870	7.980	303,509	-0.60(-6.99%)
May 13, 2020	8.910	8.990	8.440	8.580	186,660	-0.45(-4.98%)
May 12, 2020	8.900	9.520	8.830	9.030	383,877	+0.12(+1.35%)
May 11, 2020	9.530	9.570	8.880	8.910	185,271	-0.71(-7.38%)
May 08, 2020	9.320	9.930	9.200	9.620	193,500	+0.44(+4.79%)
May 07, 2020	8.860	9.480	8.560	9.180	153,069	+0.21(+2.34%)
May 06, 2020	9.530	9.950	8.960	8.970	168,815	-0.46(-4.88%)
May 05, 2020	10.24	10.49	9.370	9.430	151,545	-0.52(-5.23%)
May 04, 2020	9.550	10.24	9.420	9.950	113,244	+0.24(+2.47%)

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.