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 (%)
Jul 31, 2006	11.76	12.05	11.68	12.04	184,730	+0.12(+1.01%)
Jul 28, 2006	12.00	12.08	11.55	11.92	243,963	+0.03(+0.25%)
Jul 27, 2006	11.99	12.09	11.64	11.89	178,437	-0.20(-1.65%)
Jul 26, 2006	12.12	12.12	11.52	12.09	149,374	-0.02(-0.17%)
Jul 25, 2006	11.76	12.16	11.76	12.11	252,380	+0.37(+3.15%)
Jul 24, 2006	11.45	11.75	11.44	11.74	339,793	+0.32(+2.80%)
Jul 21, 2006	11.58	11.75	11.11	11.42	312,376	-0.17(-1.47%)
Jul 20, 2006	11.57	11.75	11.33	11.59	304,772	+0.00(+0.00%)
Jul 19, 2006	11.28	11.76	11.26	11.59	582,611	+0.30(+2.66%)
Jul 18, 2006	11.45	11.54	10.67	11.29	372,955	-0.16(-1.40%)
Jul 17, 2006	11.65	11.80	11.25	11.45	135,765	-0.26(-2.22%)
Jul 14, 2006	11.95	12.01	11.43	11.71	160,415	-0.22(-1.84%)
Jul 13, 2006	11.88	12.05	11.51	11.93	760,240	+0.03(+0.25%)
Jul 12, 2006	12.11	12.68	11.86	11.90	414,393	-0.18(-1.49%)
Jul 11, 2006	11.80	12.10	11.47	12.08	232,043	+0.25(+2.11%)
Jul 10, 2006	11.75	11.87	11.64	11.83	145,981	+0.08(+0.68%)
Jul 07, 2006	12.00	12.00	11.59	11.75	219,480	-0.24(-2.00%)
Jul 06, 2006	11.79	12.04	11.71	11.99	359,640	+0.23(+1.96%)
Jul 05, 2006	11.50	11.81	11.37	11.76	384,500	+0.23(+1.99%)

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.