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 (%)
Apr 30, 2007	24.15	25.05	24.15	24.40	442,264	+0.09(+0.37%)
Apr 27, 2007	24.69	24.70	24.02	24.31	329,934	-0.51(-2.05%)
Apr 26, 2007	25.56	25.56	24.42	24.82	487,793	-0.64(-2.51%)
Apr 25, 2007	25.24	25.68	24.89	25.46	502,792	+0.47(+1.88%)
Apr 24, 2007	25.94	26.01	24.95	24.99	737,914	-0.95(-3.66%)
Apr 23, 2007	25.53	26.19	25.53	25.94	227,632	+0.22(+0.86%)
Apr 20, 2007	26.00	26.08	25.51	25.72	342,285	-0.06(-0.23%)
Apr 19, 2007	25.96	26.00	24.83	25.78	537,999	-0.38(-1.45%)
Apr 18, 2007	26.46	26.53	26.06	26.16	331,879	-0.37(-1.39%)
Apr 17, 2007	27.00	27.00	26.53	26.53	619,201	-0.15(-0.56%)
Apr 16, 2007	26.67	26.90	26.40	26.68	409,921	+0.38(+1.44%)
Apr 13, 2007	25.95	26.65	25.65	26.30	386,339	+0.45(+1.74%)
Apr 12, 2007	24.85	25.87	24.85	25.85	356,901	+0.79(+3.15%)
Apr 11, 2007	25.68	25.75	24.71	25.06	451,870	-0.46(-1.80%)
Apr 10, 2007	25.79	26.00	25.47	25.52	589,616	-0.12(-0.47%)
Apr 09, 2007	24.28	25.76	23.74	25.64	1,073,270	+1.07(+4.35%)
Apr 05, 2007	23.40	24.57	22.57	24.57	2,089,023	+3.16(+14.76%)
Apr 04, 2007	20.95	21.44	20.59	21.41	374,609	+0.61(+2.93%)
Apr 03, 2007	20.83	21.00	20.49	20.80	255,859	+0.12(+0.58%)

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.