Indicators

Matrix Service Company (NQ: MTRX )

11.32 +0.01 (+0.09%)

Streaming Delayed Price Updated: 10:49 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	13.64	13.74	13.13	13.24	249,086	-0.41(-3.00%)
Feb 28, 2012	13.52	13.74	13.31	13.65	142,199	+0.18(+1.34%)
Feb 27, 2012	13.68	13.68	13.19	13.47	115,655	-0.34(-2.46%)
Feb 24, 2012	13.68	13.87	13.66	13.81	175,156	+0.11(+0.80%)
Feb 23, 2012	13.64	13.88	13.58	13.70	233,791	+0.11(+0.81%)
Feb 22, 2012	13.32	13.71	13.27	13.59	136,224	+0.22(+1.65%)
Feb 21, 2012	13.25	13.41	13.15	13.37	112,623	+0.18(+1.36%)
Feb 17, 2012	13.07	13.31	12.96	13.19	167,822	+0.15(+1.15%)
Feb 16, 2012	12.81	13.35	12.81	13.04	202,461	+0.23(+1.80%)
Feb 15, 2012	12.92	13.24	12.70	12.81	121,204	-0.06(-0.47%)
Feb 14, 2012	12.35	12.88	12.32	12.87	127,967	+0.46(+3.71%)
Feb 13, 2012	12.60	12.87	12.38	12.41	177,731	+0.02(+0.16%)
Feb 10, 2012	12.37	12.80	12.09	12.39	97,332	-0.16(-1.27%)
Feb 09, 2012	12.30	12.91	12.20	12.55	203,327	+0.19(+1.54%)
Feb 08, 2012	12.49	12.58	12.18	12.36	72,146	-0.05(-0.40%)
Feb 07, 2012	12.31	12.46	12.02	12.41	77,131	+0.06(+0.49%)
Feb 06, 2012	12.42	12.50	11.98	12.35	76,089	-0.18(-1.44%)
Feb 03, 2012	12.33	12.63	12.14	12.53	132,080	+0.46(+3.81%)
Feb 02, 2012	12.15	12.44	11.98	12.07	142,340	-0.06(-0.49%)

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.