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 (%)
Jan 31, 2007	18.13	18.69	18.11	18.42	290,756	+0.29(+1.60%)
Jan 30, 2007	18.00	18.32	17.77	18.13	240,785	+0.31(+1.74%)
Jan 29, 2007	17.66	18.20	17.59	17.82	279,712	+0.17(+0.96%)
Jan 26, 2007	17.65	17.87	17.38	17.65	166,332	+0.06(+0.34%)
Jan 25, 2007	17.93	17.93	17.45	17.59	182,454	-0.23(-1.29%)
Jan 24, 2007	18.13	18.13	17.71	17.82	150,514	-0.23(-1.27%)
Jan 23, 2007	17.21	18.20	17.03	18.05	446,128	+0.89(+5.19%)
Jan 22, 2007	17.15	17.25	17.05	17.16	282,333	+0.05(+0.29%)
Jan 19, 2007	16.68	17.15	16.65	17.11	187,570	+0.43(+2.58%)
Jan 18, 2007	16.99	17.05	16.65	16.68	207,036	-0.23(-1.36%)
Jan 17, 2007	17.06	17.11	16.90	16.91	155,986	-0.05(-0.29%)
Jan 16, 2007	17.05	17.10	16.85	16.96	205,520	-0.07(-0.41%)
Jan 12, 2007	17.17	17.20	16.91	17.03	152,883	-0.12(-0.70%)
Jan 11, 2007	16.77	17.28	16.77	17.15	217,867	+0.21(+1.24%)
Jan 10, 2007	16.68	17.00	16.63	16.94	223,663	-0.03(-0.18%)
Jan 09, 2007	16.99	17.05	16.52	16.97	324,540	+0.03(+0.18%)
Jan 08, 2007	16.16	17.14	16.16	16.94	702,002	+0.74(+4.57%)
Jan 05, 2007	16.82	17.12	16.20	16.20	514,200	-0.50(-2.99%)
Jan 04, 2007	17.33	17.50	16.31	16.70	1,471,113	+1.60(+10.60%)

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.