Indicators

Matrix Service Company (NQ: MTRX )

10.95 +0.04 (+0.37%)

Streaming Delayed Price Updated: 3:35 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.650	8.650	8.450	8.560	236,614	-0.08(-0.93%)
Nov 27, 2009	8.750	8.960	8.640	8.640	72,654	-0.47(-5.16%)
Nov 25, 2009	9.280	9.360	8.980	9.110	107,478	-0.16(-1.73%)
Nov 24, 2009	9.300	9.330	9.210	9.270	146,994	-0.05(-0.54%)
Nov 23, 2009	9.110	9.480	9.110	9.320	171,814	+0.33(+3.67%)
Nov 20, 2009	8.950	9.200	8.860	8.990	96,379	-0.06(-0.66%)
Nov 19, 2009	9.190	9.240	9.010	9.050	182,731	-0.19(-2.06%)
Nov 18, 2009	9.410	9.570	9.050	9.240	99,962	-0.20(-2.12%)
Nov 17, 2009	9.430	9.510	9.220	9.440	108,158	-0.07(-0.74%)
Nov 16, 2009	9.540	9.700	9.390	9.510	203,091	+0.08(+0.85%)
Nov 13, 2009	9.120	9.430	8.950	9.430	144,676	+0.33(+3.63%)
Nov 12, 2009	9.530	9.530	9.070	9.100	83,299	-0.48(-5.01%)
Nov 11, 2009	9.400	9.590	9.330	9.580	104,523	+0.31(+3.34%)
Nov 10, 2009	9.520	9.560	9.050	9.270	338,202	-0.34(-3.54%)
Nov 09, 2009	9.610	9.750	9.480	9.610	112,828	+0.13(+1.37%)
Nov 06, 2009	9.320	9.520	9.220	9.480	100,348	+0.00(+0.00%)
Nov 05, 2009	9.150	9.560	9.150	9.480	202,491	+0.29(+3.16%)
Nov 04, 2009	9.610	9.680	9.170	9.190	233,914	-0.29(-3.06%)
Nov 03, 2009	8.500	9.800	8.260	9.480	558,323	+0.70(+7.97%)

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.