Indicators

Matrix Service Company (NQ: MTRX )

11.86 -0.22 (-1.82%)

Streaming Delayed Price Updated: 1:08 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.95	12.53	11.92	12.21	536,800	+0.21(+1.75%)
Jan 29, 2004	12.60	12.82	11.82	12.00	909,800	-0.63(-4.99%)
Jan 28, 2004	12.76	13.45	12.62	12.63	1,027,700	-0.27(-2.09%)
Jan 27, 2004	13.32	13.60	12.75	12.90	1,021,800	-0.82(-5.98%)
Jan 26, 2004	13.45	13.86	13.38	13.72	769,900	-0.48(-3.38%)
Jan 23, 2004	13.90	14.24	13.14	14.20	951,400	+0.41(+2.97%)
Jan 22, 2004	13.90	14.60	13.75	13.79	673,200	-0.80(-5.48%)
Jan 21, 2004	14.67	14.98	13.65	14.59	923,100	-0.34(-2.29%)
Jan 20, 2004	14.78	15.15	14.50	14.93	767,600	-0.15(-0.98%)
Jan 16, 2004	14.85	15.34	14.60	15.08	604,800	+0.20(+1.34%)
Jan 15, 2004	15.13	15.22	14.45	14.88	935,547	-0.72(-4.62%)
Jan 14, 2004	15.94	16.10	15.50	15.60	570,819	-0.28(-1.76%)
Jan 13, 2004	16.17	16.39	15.51	15.88	497,351	-0.29(-1.79%)
Jan 12, 2004	16.02	16.45	16.01	16.17	745,182	+0.32(+2.02%)
Jan 09, 2004	15.78	16.55	15.23	15.85	994,973	+0.05(+0.32%)
Jan 08, 2004	16.80	17.41	14.20	15.80	4,165,292	-3.27(-17.15%)
Jan 07, 2004	19.60	19.60	18.00	19.07	802,126	-0.63(-3.20%)
Jan 06, 2004	19.10	20.49	18.95	19.70	920,500	+0.75(+3.96%)
Jan 05, 2004	18.61	19.10	18.00	18.95	699,100	+1.23(+6.94%)

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.