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 (%)
Sep 29, 2006	13.24	13.35	12.90	13.09	289,412	-0.10(-0.76%)
Sep 28, 2006	12.70	13.26	12.63	13.19	433,715	+0.49(+3.86%)
Sep 27, 2006	12.98	12.98	12.44	12.70	283,781	-0.19(-1.47%)
Sep 26, 2006	12.50	12.98	12.47	12.89	249,642	+0.38(+3.04%)
Sep 25, 2006	12.07	12.59	11.97	12.51	331,163	+0.40(+3.30%)
Sep 22, 2006	12.13	12.20	11.91	12.11	233,678	+0.08(+0.67%)
Sep 21, 2006	11.84	12.15	11.63	12.03	247,541	+0.14(+1.18%)
Sep 20, 2006	12.04	12.23	11.76	11.89	208,723	-0.19(-1.57%)
Sep 19, 2006	12.31	12.31	11.68	12.08	226,061	-0.24(-1.95%)
Sep 18, 2006	11.98	12.46	11.92	12.32	284,641	+0.34(+2.84%)
Sep 15, 2006	12.48	12.49	11.85	11.98	358,785	-0.41(-3.31%)
Sep 14, 2006	12.00	12.43	11.99	12.39	346,879	+0.39(+3.25%)
Sep 13, 2006	12.24	12.31	11.83	12.00	186,537	-0.20(-1.64%)
Sep 12, 2006	12.42	12.61	12.04	12.20	201,980	-0.26(-2.09%)
Sep 11, 2006	12.86	12.86	12.27	12.46	197,148	-0.42(-3.26%)
Sep 08, 2006	12.91	13.08	12.55	12.88	178,907	+0.02(+0.16%)
Sep 07, 2006	12.92	12.97	12.65	12.86	168,300	-0.14(-1.08%)
Sep 06, 2006	13.20	13.32	12.84	13.00	273,687	-0.33(-2.48%)
Sep 05, 2006	13.15	13.37	12.76	13.33	192,937	+0.12(+0.91%)

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.