Italia markets close in 2 hours 33 minutes

Matrix Service Company (MTRX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,84-0,09 (-0,75%)
Alla chiusura: 04:00PM EDT
11,60 -0,24 (-2,03%)
Preborsa: 08:54AM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202411,9312,0011,7611,8411,84128.200
07 mag 202411,9712,2411,9311,9311,93134.800
06 mag 202411,8611,9711,8311,9611,9686.500
03 mag 202411,6711,9911,5111,7411,74105.300
02 mag 202411,1811,6211,1811,5711,57131.400
01 mag 202411,3011,3911,0011,1411,14129.400
30 apr 202411,3611,3911,1311,2611,26126.000
29 apr 202411,5711,6111,3311,3611,3686.000
26 apr 202411,7311,8311,5311,5311,5377.600
25 apr 202411,4811,8111,4211,7711,7796.100
24 apr 202411,4511,7011,4511,5411,5483.200
23 apr 202411,4811,7211,4811,5511,55125.400
22 apr 202411,6411,7111,3711,4611,46160.400
19 apr 202411,5411,7911,5011,6111,61147.600
18 apr 202411,8612,0011,5011,5611,56170.600
17 apr 202411,9712,0511,6311,7511,75174.600
16 apr 202412,2412,4311,9111,9311,93212.100
15 apr 202412,2212,3812,0312,2912,29341.000
12 apr 202412,1512,4512,1112,2112,21167.800
11 apr 202412,6713,4312,2712,2712,27160.500
10 apr 202412,9812,9812,3812,6412,64145.700
09 apr 202413,1813,3612,8412,9812,98121.300
08 apr 202413,2213,4313,1013,1513,1588.700
05 apr 202412,8813,2612,8813,1413,14143.600
04 apr 202413,0713,3512,8712,9112,91120.900
03 apr 202412,9313,2312,8813,0513,05127.100
02 apr 202412,9513,0012,6212,8312,83118.400
01 apr 202413,0313,3112,8512,9712,97207.700
28 mar 202413,3113,4012,8213,0313,03413.900
27 mar 202413,4813,9013,3613,3713,37266.500
26 mar 202413,1013,3713,0013,3613,36179.100
25 mar 202413,0413,2612,9513,0913,09176.700
22 mar 202413,1713,6512,9613,0813,08249.700
21 mar 202413,2113,2712,9412,9412,94122.200
20 mar 202412,8713,3012,8513,2213,22150.900
19 mar 202412,8113,0412,6212,9912,99154.200
18 mar 202413,2513,4912,8813,0813,08207.100
15 mar 202412,9613,6512,9613,2213,221.472.400
14 mar 202413,1513,5412,7313,0913,09177.600
13 mar 202413,0013,5112,8713,1313,13231.200
12 mar 202412,7813,0112,5712,9912,99159.800
11 mar 202412,9213,0012,3312,8112,81204.300
08 mar 202412,9513,1712,8213,0713,07159.200
07 mar 202413,0013,1912,8212,9512,95150.100
06 mar 202412,4013,2012,4012,9612,96229.800
05 mar 202411,8212,6911,6612,3112,31285.500
04 mar 202412,2512,2711,7511,7611,76122.700
01 mar 202411,8812,3011,8311,9911,99340.200
29 feb 202412,0412,0411,7311,8011,80203.000
28 feb 202411,7211,9311,5711,6711,67177.300
27 feb 202411,6511,8911,5711,6711,67140.700
26 feb 202411,5011,6911,3811,6111,61192.300
23 feb 202411,5711,6911,4311,5811,5877.400
22 feb 202411,6411,8311,2011,6111,61150.900
21 feb 202411,9512,1111,5211,6311,63184.100
20 feb 202412,3512,4511,9112,0212,02163.800
16 feb 202412,6312,6812,3012,5112,51213.700
15 feb 202412,0012,7211,9112,6512,65247.000
14 feb 202412,1812,3311,9111,9211,92187.800
13 feb 202412,0012,4611,7412,0712,07308.300
12 feb 202412,4912,8212,1912,3112,31422.000
09 feb 202411,4613,0411,4612,3412,34778.100
08 feb 20249,7511,689,7511,3411,34866.600
07 feb 20249,389,769,189,219,21356.000
06 feb 20248,979,418,979,419,41142.000
05 feb 20248,929,058,818,958,95248.600
02 feb 20249,009,188,929,039,0395.000
01 feb 20249,429,429,009,109,10136.500
31 gen 20249,679,679,289,289,28143.700
30 gen 20249,389,669,389,619,61226.200
29 gen 20249,539,699,489,579,57124.500
26 gen 20249,719,789,499,599,59138.400
25 gen 20249,799,849,579,719,71175.500
24 gen 20249,529,729,459,659,65155.600
23 gen 20249,709,799,499,499,4989.000
22 gen 20249,409,809,409,659,65137.100
19 gen 20249,369,449,009,379,37141.800
18 gen 20249,589,589,199,329,3296.600
17 gen 20249,299,589,289,419,41184.500
16 gen 20249,609,649,359,399,39130.400
12 gen 20249,549,769,549,669,6683.200
11 gen 20249,599,599,459,549,5473.800
10 gen 20249,749,749,499,569,56118.500
09 gen 20249,579,759,539,759,75103.800
08 gen 20249,879,879,299,799,79177.100
05 gen 202410,1410,229,889,889,88174.100
04 gen 20249,9210,219,6810,0910,09249.200
03 gen 20249,5110,069,389,929,92187.100
02 gen 20249,649,869,529,609,60153.300
29 dic 20239,9010,029,569,789,7889.500
28 dic 202310,3210,329,849,919,9173.400
27 dic 202310,3010,3810,1610,1910,1979.900
26 dic 202310,3210,3210,0610,2610,26104.400
22 dic 202310,2910,4310,0710,0910,0972.900
21 dic 202310,1510,4210,1510,2610,26201.800
20 dic 202310,4110,4110,0410,1310,13236.200
19 dic 202310,5810,7010,2110,4310,43159.700
18 dic 202310,3010,6110,2210,5310,53130.300
15 dic 202310,0910,239,9410,2110,21182.800
14 dic 202310,0610,509,9910,1110,11279.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...