Indicators

Matrix Service Company (NQ: MTRX )

10.91 +0.27 (+2.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	33.02	33.49	32.35	32.79	439,701	-0.43(-1.29%)
Jun 27, 2014	33.12	33.59	32.50	33.22	894,577	+0.16(+0.48%)
Jun 26, 2014	33.82	34.24	32.86	33.06	272,172	-0.75(-2.22%)
Jun 25, 2014	33.58	34.09	33.13	33.81	277,913	+0.01(+0.03%)
Jun 24, 2014	33.64	34.77	33.26	33.80	334,282	-0.04(-0.12%)
Jun 23, 2014	35.60	35.92	33.43	33.84	732,553	-1.82(-5.10%)
Jun 20, 2014	35.21	35.78	34.81	35.66	421,075	+0.41(+1.16%)
Jun 19, 2014	36.48	36.93	34.78	35.25	344,336	-1.55(-4.21%)
Jun 18, 2014	37.35	37.45	35.45	36.80	380,562	-0.23(-0.63%)
Jun 17, 2014	37.48	38.71	37.02	37.03	427,949	-0.18(-0.47%)
Jun 16, 2014	37.19	37.60	36.81	37.21	262,963	+0.29(+0.79%)
Jun 13, 2014	37.26	37.34	36.27	36.92	319,545	+0.01(+0.03%)
Jun 12, 2014	36.98	38.00	36.31	36.91	606,389	+1.05(+2.93%)
Jun 11, 2014	35.80	36.03	34.72	35.86	327,829	+0.19(+0.53%)
Jun 10, 2014	33.31	36.02	33.19	35.67	573,376	+2.66(+8.06%)
Jun 06, 2014	32.28	33.12	32.10	33.01	129,780	+0.84(+2.61%)
Jun 05, 2014	31.67	32.17	31.02	32.17	178,044	+0.67(+2.13%)
Jun 04, 2014	31.68	32.26	31.01	31.50	167,847	-0.42(-1.32%)
Jun 03, 2014	31.97	32.50	31.30	31.92	323,048	-0.36(-1.12%)

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.