Indicators

Matrix Service Company (NQ: MTRX )

11.59 +0.59 (+5.32%)

Streaming Delayed Price Updated: 2:06 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.31	10.21	9.670	9.840	293,070	-0.47(-4.56%)
May 27, 2010	10.04	10.32	9.730	10.31	147,450	+0.55(+5.64%)
May 26, 2010	10.03	10.24	9.675	9.760	185,842	-0.19(-1.91%)
May 25, 2010	9.750	9.950	9.570	9.950	167,408	-0.04(-0.40%)
May 24, 2010	10.44	10.62	9.970	9.990	218,256	-0.49(-4.68%)
May 21, 2010	9.980	10.54	9.850	10.48	320,061	+0.34(+3.38%)
May 20, 2010	10.05	10.58	10.04	10.14	209,231	-0.68(-6.31%)
May 19, 2010	10.79	10.96	10.60	10.82	152,946	+0.03(+0.28%)
May 18, 2010	11.33	11.42	10.63	10.79	217,447	-0.41(-3.66%)
May 17, 2010	11.39	11.39	10.90	11.20	305,903	-0.07(-0.62%)
May 14, 2010	11.65	11.65	11.04	11.27	177,444	-0.45(-3.84%)
May 13, 2010	11.98	12.20	11.55	11.72	185,149	-0.66(-5.33%)
May 12, 2010	12.12	12.54	11.71	12.38	181,749	+0.24(+1.98%)
May 11, 2010	11.90	12.37	11.50	12.14	155,249	+0.10(+0.83%)
May 10, 2010	11.82	12.09	11.08	12.04	316,091	+1.38(+12.95%)
May 07, 2010	10.79	11.24	10.18	10.66	404,875	-0.11(-1.02%)
May 06, 2010	10.87	11.13	10.29	10.77	317,108	-0.21(-1.91%)
May 05, 2010	10.99	11.17	10.59	10.98	141,277	-0.03(-0.27%)
May 04, 2010	11.06	11.17	10.79	11.01	163,744	-0.20(-1.78%)

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.