Indicators

Matrix Service Company (NQ: MTRX )

11.31 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	15.30	15.31	15.03	15.20	361,453	-0.05(-0.33%)
Sep 28, 2017	15.25	15.30	15.00	15.25	302,046	+0.05(+0.33%)
Sep 27, 2017	15.45	15.45	15.05	15.20	555,263	-0.05(-0.33%)
Sep 26, 2017	15.10	15.40	14.90	15.25	358,637	+0.15(+0.99%)
Sep 25, 2017	14.85	15.25	14.85	15.10	478,648	+0.30(+2.03%)
Sep 22, 2017	14.65	14.99	14.57	14.80	495,718	+0.10(+0.68%)
Sep 21, 2017	14.70	14.82	14.45	14.70	443,577	+0.00(+0.00%)
Sep 20, 2017	14.65	14.94	14.55	14.70	397,084	+0.00(+0.00%)
Sep 19, 2017	14.55	14.80	14.50	14.70	426,208	+0.10(+0.68%)
Sep 18, 2017	14.50	14.93	14.43	14.60	439,999	+0.00(+0.00%)
Sep 15, 2017	14.45	14.60	14.05	14.60	566,066	+0.20(+1.39%)
Sep 14, 2017	14.50	14.74	14.15	14.40	453,259	+0.00(+0.00%)
Sep 13, 2017	14.45	14.66	14.31	14.40	381,343	-0.05(-0.35%)
Sep 12, 2017	14.25	14.70	14.25	14.45	353,765	+0.15(+1.05%)
Sep 11, 2017		14.45	14.10	14.30	435,700	+0.10(+0.70%)
Sep 08, 2017	14.00	14.30	13.85	14.20	603,957	+0.30(+2.16%)
Sep 07, 2017	13.20	14.20	12.95	13.90	895,494	+1.60(+13.01%)
Sep 06, 2017	12.25	12.55	12.20	12.30	630,461	+0.15(+1.23%)
Sep 05, 2017	12.20	12.25	12.05	12.15	528,420	+0.00(+0.00%)

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.