Indicators

Matrix Service Company (NQ: MTRX )

10.88 -0.03 (-0.27%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	5.230	5.450	5.020	5.290	830,534	+0.18(+3.52%)
Jan 29, 2009	5.620	5.620	5.000	5.110	574,038	-0.58(-10.19%)
Jan 28, 2009	5.700	5.860	5.640	5.690	448,330	+0.15(+2.71%)
Jan 27, 2009	5.640	5.800	5.480	5.540	387,071	-0.05(-0.89%)
Jan 26, 2009	5.390	5.860	5.340	5.590	313,901	+0.25(+4.68%)
Jan 23, 2009	5.420	5.530	5.260	5.340	441,360	-0.25(-4.47%)
Jan 22, 2009	5.700	5.950	5.540	5.590	207,774	-0.29(-4.93%)
Jan 21, 2009	5.950	5.960	5.530	5.880	360,087	+0.16(+2.80%)
Jan 20, 2009	5.940	6.050	5.620	5.720	368,655	-0.28(-4.67%)
Jan 16, 2009	6.240	6.360	5.850	6.000	469,301	-0.17(-2.76%)
Jan 15, 2009	6.240	6.420	5.870	6.170	454,210	-0.07(-1.12%)
Jan 14, 2009	6.750	6.810	6.180	6.240	374,774	-0.57(-8.37%)
Jan 13, 2009	7.020	7.180	6.690	6.810	288,440	-0.27(-3.81%)
Jan 12, 2009	7.760	7.810	6.900	7.080	459,862	-0.76(-9.69%)
Jan 09, 2009	8.220	8.410	7.830	7.840	223,501	-0.42(-5.08%)
Jan 08, 2009	8.420	8.477	7.640	8.260	354,316	-0.43(-4.95%)
Jan 07, 2009	8.440	8.775	8.120	8.690	354,224	+0.09(+1.05%)
Jan 06, 2009	8.780	9.030	8.390	8.600	383,437	-0.31(-3.48%)
Jan 05, 2009	8.380	9.382	8.380	8.910	347,780	+0.56(+6.71%)

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.