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 (%)
May 29, 2015	17.05	17.22	16.85	16.87	228,225	-0.25(-1.46%)
May 28, 2015	17.19	17.37	16.81	17.12	161,660	-0.17(-0.98%)
May 27, 2015	17.28	17.46	17.03	17.29	168,585	-0.01(-0.06%)
May 26, 2015	17.72	17.77	17.00	17.30	185,335	-0.66(-3.67%)
May 22, 2015	18.15	17.96	17.96	17.96	115,400	-0.32(-1.75%)
May 21, 2015	18.44	18.71	18.12	18.28	177,798	-0.12(-0.65%)
May 20, 2015	18.19	18.41	17.96	18.40	152,280	+0.22(+1.21%)
May 19, 2015	18.34	18.55	17.83	18.18	185,991	-0.32(-1.73%)
May 18, 2015	18.52	18.55	18.14	18.50	192,490	-0.02(-0.11%)
May 15, 2015	18.59	18.60	18.18	18.52	123,464	-0.19(-1.02%)
May 14, 2015	18.77	18.91	18.39	18.71	202,079	-0.06(-0.32%)
May 13, 2015	18.60	18.91	18.28	18.77	240,226	+0.26(+1.40%)
May 12, 2015	18.27	18.71	18.19	18.51	181,748	+0.00(+0.00%)
May 11, 2015	18.74	18.74	18.33	18.51	183,825	-0.05(-0.27%)
May 08, 2015	21.37	21.68	18.27	18.56	735,302	-2.97(-13.79%)
May 07, 2015	21.75	21.85	21.01	21.53	169,714	-0.38(-1.73%)
May 06, 2015	22.19	22.79	21.65	21.91	214,517	-0.08(-0.36%)
May 05, 2015	21.88	22.44	21.44	21.99	214,473	+0.29(+1.34%)
May 04, 2015	21.74	22.35	21.61	21.70	126,682	+0.03(+0.14%)

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.