Indicators

Matrix Service Company (NQ: MTRX )

11.54 +0.54 (+4.86%)

Streaming Delayed Price Updated: 2:17 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	8.820	8.820	8.250	8.760	421,849	-0.01(-0.11%)
Sep 29, 2010	8.400	8.810	8.300	8.770	409,529	-0.38(-4.15%)
Sep 28, 2010	9.230	9.290	8.960	9.150	114,549	-0.02(-0.22%)
Sep 27, 2010	9.310	9.510	9.130	9.170	125,861	-0.16(-1.71%)
Sep 24, 2010	9.090	9.340	9.010	9.330	80,914	+0.37(+4.13%)
Sep 23, 2010	8.830	9.040	8.760	8.960	121,605	+0.02(+0.22%)
Sep 22, 2010	8.930	9.040	8.790	8.940	156,222	-0.05(-0.56%)
Sep 21, 2010	9.120	9.260	8.990	8.990	104,028	-0.13(-1.43%)
Sep 20, 2010	8.800	9.120	8.800	9.120	130,382	+0.32(+3.64%)
Sep 17, 2010	9.020	9.020	8.750	8.800	223,016	-0.21(-2.33%)
Sep 15, 2010	8.840	9.050	8.800	9.010	98,109	+0.09(+1.01%)
Sep 14, 2010	8.950	9.130	8.820	8.920	354,420	-0.17(-1.87%)
Sep 13, 2010	8.940	9.190	8.350	9.090	536,545	-0.22(-2.36%)
Sep 10, 2010	8.970	9.350	8.920	9.310	130,962	+0.34(+3.79%)
Sep 09, 2010	9.200	9.200	8.870	8.970	70,794	-0.04(-0.44%)
Sep 08, 2010	8.910	9.180	8.810	9.010	159,757	+0.16(+1.81%)
Sep 07, 2010	8.790	8.900	8.700	8.850	67,053	+0.02(+0.23%)
Sep 03, 2010	8.840	8.970	8.617	8.830	103,626	+0.10(+1.15%)
Sep 02, 2010	8.670	8.790	8.550	8.730	125,919	+0.12(+1.39%)

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.