Indicators

Matrix Service Company (NQ: MTRX )

11.57 +0.57 (+5.18%)

Streaming Delayed Price Updated: 2:16 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	22.31	22.55	21.74	21.82	349,317	-0.60(-2.68%)
Dec 28, 2007	22.32	23.10	22.31	22.42	296,680	+0.01(+0.04%)
Dec 27, 2007	23.28	23.28	22.41	22.41	326,658	-1.07(-4.56%)
Dec 26, 2007	22.85	23.78	22.81	23.48	487,490	+0.36(+1.56%)
Dec 24, 2007	24.00	24.15	23.07	23.12	416,795	-1.28(-5.25%)
Dec 21, 2007	22.27	24.95	21.99	24.40	1,522,688	+3.00(+14.02%)
Dec 20, 2007	20.78	21.68	20.26	21.40	377,255	+0.73(+3.53%)
Dec 19, 2007	20.98	21.36	20.61	20.67	302,964	-0.42(-1.99%)
Dec 18, 2007	21.71	22.04	20.86	21.09	400,895	-0.44(-2.04%)
Dec 17, 2007	24.03	24.03	21.29	21.53	754,777	-2.62(-10.85%)
Dec 14, 2007	24.17	24.87	24.00	24.15	227,420	-0.19(-0.78%)
Dec 13, 2007	24.95	24.95	23.95	24.34	219,788	-0.84(-3.34%)
Dec 12, 2007	24.00	25.80	24.00	25.18	343,912	+1.51(+6.38%)
Dec 11, 2007	25.17	25.26	23.67	23.67	583,283	-1.91(-7.47%)
Dec 10, 2007	27.41	27.41	25.08	25.58	476,479	-2.24(-8.05%)
Dec 07, 2007	28.27	28.44	27.52	27.82	132,162	-0.33(-1.17%)
Dec 06, 2007	27.74	28.15	27.53	28.15	193,727	+0.44(+1.59%)
Dec 05, 2007	27.01	27.95	26.61	27.71	193,894	+1.09(+4.09%)
Dec 04, 2007	26.96	27.14	26.24	26.62	290,471	-0.54(-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.