Indicators

Matrix Service Company (NQ: MTRX )

11.05 -0.48 (-4.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.830	5.890	5.710	5.835	224,120	+0.04(+0.78%)
Jul 28, 2005	5.620	5.800	5.620	5.790	172,547	+0.16(+2.84%)
Jul 27, 2005	5.520	5.690	5.470	5.630	126,634	+0.11(+1.99%)
Jul 26, 2005	5.670	5.990	5.440	5.520	361,985	-0.14(-2.47%)
Jul 25, 2005	5.700	5.700	5.600	5.660	194,716	+0.03(+0.53%)
Jul 22, 2005	5.630	5.710	5.550	5.630	210,061	+0.03(+0.54%)
Jul 21, 2005	5.490	5.660	5.300	5.600	226,988	+0.11(+2.00%)
Jul 20, 2005	5.380	5.490	5.360	5.490	256,455	+0.10(+1.86%)
Jul 19, 2005	5.400	5.400	5.280	5.390	183,166	-0.01(-0.19%)
Jul 18, 2005	5.310	5.440	5.290	5.400	182,067	+0.09(+1.69%)
Jul 15, 2005	5.250	5.326	5.190	5.310	117,531	+0.07(+1.34%)
Jul 14, 2005	5.490	5.570	5.060	5.240	167,125	-0.07(-1.32%)
Jul 13, 2005	4.890	5.440	4.820	5.310	455,842	+0.41(+8.37%)
Jul 12, 2005	4.970	4.970	4.700	4.900	196,420	-0.05(-1.01%)
Jul 11, 2005	5.040	5.050	4.880	4.950	159,802	-0.06(-1.20%)
Jul 08, 2005	4.900	5.070	4.840	5.010	231,115	+0.14(+2.87%)
Jul 07, 2005	4.870	4.870	4.660	4.870	155,488	-0.02(-0.41%)
Jul 06, 2005	4.830	5.050	4.700	4.890	758,150	+0.11(+2.30%)
Jul 05, 2005	4.820	4.890	4.730	4.780	164,300	+0.10(+2.14%)

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.