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 28, 2004	10.75	10.90	10.63	10.70	104,900	-0.09(-0.83%)
May 27, 2004	10.60	11.06	10.35	10.79	137,100	+0.17(+1.60%)
May 26, 2004	11.11	11.11	10.62	10.62	88,200	-0.20(-1.85%)
May 25, 2004	10.06	11.09	10.06	10.82	241,000	+0.54(+5.25%)
May 24, 2004	9.910	10.45	9.890	10.28	133,000	+0.24(+2.39%)
May 21, 2004	9.750	10.10	9.610	10.04	106,300	+0.31(+3.19%)
May 20, 2004	9.630	10.12	9.590	9.730	79,000	+0.05(+0.52%)
May 19, 2004	10.05	10.30	9.620	9.680	129,100	-0.27(-2.71%)
May 18, 2004	9.410	10.06	9.410	9.950	120,500	+0.55(+5.85%)
May 17, 2004	9.550	9.590	9.130	9.400	139,200	-0.50(-5.05%)
May 14, 2004	10.20	10.20	9.620	9.900	133,400	-0.38(-3.70%)
May 13, 2004	10.19	10.40	10.10	10.28	51,600	+0.03(+0.29%)
May 12, 2004	10.00	10.37	9.930	10.25	132,800	+0.03(+0.29%)
May 11, 2004	10.30	10.32	10.05	10.22	163,000	+0.20(+2.00%)
May 10, 2004	9.960	10.19	9.730	10.02	197,100	-0.15(-1.47%)
May 07, 2004	10.49	10.91	10.05	10.17	134,900	-0.44(-4.15%)
May 06, 2004	10.95	11.00	10.49	10.61	112,800	-0.35(-3.19%)
May 05, 2004	10.88	11.40	10.78	10.96	152,200	+0.13(+1.20%)
May 04, 2004	10.92	11.09	10.59	10.83	128,100	+0.10(+0.93%)

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.