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, 2012	13.70	13.87	13.60	13.64	83,810	-0.14(-1.02%)
Apr 27, 2012	13.55	13.86	13.46	13.78	104,312	+0.30(+2.23%)
Apr 26, 2012	13.14	13.53	13.08	13.48	99,746	+0.35(+2.67%)
Apr 25, 2012	13.26	13.35	12.97	13.13	75,771	+0.05(+0.38%)
Apr 24, 2012	12.61	13.12	12.46	13.08	82,408	+0.46(+3.65%)
Apr 23, 2012	12.50	12.82	12.30	12.62	90,806	-0.14(-1.10%)
Apr 20, 2012	13.60	13.60	12.72	12.76	124,908	-0.33(-2.52%)
Apr 19, 2012	13.62	13.65	12.96	13.09	137,390	-0.56(-4.10%)
Apr 18, 2012	13.73	13.77	13.42	13.65	69,395	-0.20(-1.44%)
Apr 17, 2012	13.20	14.03	13.20	13.85	335,325	+0.83(+6.37%)
Apr 16, 2012	12.93	13.35	12.82	13.02	174,308	+0.17(+1.32%)
Apr 13, 2012	13.25	13.31	12.62	12.85	126,985	-0.49(-3.67%)
Apr 12, 2012	13.06	13.44	13.06	13.34	130,632	+0.31(+2.38%)
Apr 11, 2012	13.04	13.11	12.91	13.03	150,201	+0.15(+1.16%)
Apr 10, 2012	13.03	13.18	12.66	12.88	156,435	-0.14(-1.08%)
Apr 09, 2012	13.20	13.37	12.95	13.02	183,945	-0.48(-3.56%)
Apr 05, 2012	13.63	13.64	13.44	13.50	124,936	-0.14(-1.03%)
Apr 04, 2012	13.56	14.19	13.56	13.64	165,563	-0.12(-0.87%)
Apr 03, 2012	13.97	14.12	13.71	13.76	105,344	-0.24(-1.71%)

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.