Indicators

Matrix Service Company (NQ: MTRX )

11.14 -0.12 (-1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	18.01	18.31	17.44	17.93	258,952	-0.09(-0.50%)
Feb 27, 2007	18.85	18.95	16.56	18.02	685,796	-1.08(-5.65%)
Feb 26, 2007	18.99	19.20	18.95	19.10	162,949	+0.25(+1.33%)
Feb 23, 2007	19.18	19.22	18.70	18.85	160,757	-0.21(-1.10%)
Feb 22, 2007	18.84	19.20	18.80	19.06	163,583	+0.27(+1.44%)
Feb 21, 2007	18.78	18.86	18.56	18.79	130,804	-0.04(-0.21%)
Feb 20, 2007	18.59	18.89	18.34	18.83	91,387	+0.20(+1.07%)
Feb 16, 2007	18.75	18.79	18.33	18.63	120,667	-0.11(-0.59%)
Feb 15, 2007	18.81	18.90	18.66	18.74	123,827	-0.03(-0.16%)
Feb 14, 2007	18.55	19.05	18.55	18.77	179,412	+0.18(+0.97%)
Feb 13, 2007	18.51	18.80	18.16	18.59	226,602	-0.05(-0.27%)
Feb 12, 2007	19.45	19.49	18.63	18.64	377,234	-0.81(-4.16%)
Feb 09, 2007	19.60	19.72	19.17	19.45	179,272	-0.08(-0.41%)
Feb 08, 2007	19.69	19.76	19.42	19.53	207,493	-0.07(-0.36%)
Feb 07, 2007	19.45	19.68	19.25	19.60	252,311	+0.22(+1.14%)
Feb 06, 2007	19.00	19.41	18.99	19.38	195,784	+0.34(+1.79%)
Feb 05, 2007	18.94	19.12	18.81	19.04	170,578	+0.04(+0.21%)
Feb 02, 2007	19.07	19.18	18.91	19.00	165,333	+0.01(+0.05%)

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.