Skip to main content

Matador Resources Company (NY: MTDR )

66.77 +1.37 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 19.49 20.78 18.86 20.38 2,411,054 +0.71(+3.62%)
Feb 25, 2021 21.12 21.34 19.33 19.67 2,049,660 -1.10(-5.31%)
Feb 24, 2021 18.84 20.95 18.78 20.77 3,779,609 -0.10(-0.47%)
Feb 23, 2021 19.85 21.08 18.40 20.87 3,046,121 +1.10(+5.58%)
Feb 22, 2021 19.05 20.51 18.93 19.77 1,570,558 +1.13(+6.07%)
Feb 19, 2021 18.37 19.27 18.20 18.64 1,278,399 +0.46(+2.52%)
Feb 18, 2021 19.54 19.85 18.16 18.18 1,570,562 -1.56(-7.91%)
Feb 17, 2021 19.56 19.90 19.07 19.74 1,284,762 +0.16(+0.80%)
Feb 16, 2021 19.98 20.25 19.44 19.58 1,449,045 +0.22(+1.16%)
Feb 12, 2021 18.52 19.53 18.50 19.36 1,695,958 +0.59(+3.12%)
Feb 11, 2021 19.08 19.20 18.20 18.77 1,561,176 -0.32(-1.69%)
Feb 10, 2021 19.15 19.56 18.29 19.09 1,579,852 +0.32(+1.72%)
Feb 09, 2021 18.37 19.71 18.20 18.77 2,234,532 -0.38(-1.99%)
Feb 08, 2021 18.05 19.32 18.05 19.15 1,687,019 +1.42(+8.04%)
Feb 05, 2021 17.75 18.02 17.30 17.73 1,231,048 +0.36(+2.08%)
Feb 04, 2021 17.16 17.61 16.63 17.37 1,717,177 +0.20(+1.19%)
Feb 03, 2021 16.38 17.38 16.16 17.16 1,625,752 +1.01(+6.28%)
Feb 02, 2021 16.18 16.71 15.84 16.15 1,987,440 +0.50(+3.18%)
Feb 01, 2021 15.23 15.88 14.68 15.65 2,162,356 +0.74(+4.97%)
Jan 29, 2021 15.70 16.52 14.62 14.91 2,061,551 -0.99(-6.20%)
Jan 28, 2021 16.39 16.67 15.38 15.89 2,958,436 -0.18(-1.09%)
Jan 27, 2021 14.54 17.11 14.36 16.07 5,260,649 +1.08(+7.23%)
Jan 26, 2021 15.77 16.03 14.90 14.99 2,194,997 -0.51(-3.27%)
Jan 25, 2021 14.35 15.50 14.16 15.49 2,781,325 +0.85(+5.80%)
Jan 22, 2021 13.98 14.80 13.56 14.64 2,488,846 +0.16(+1.08%)
Jan 21, 2021 16.36 16.41 13.94 14.49 4,362,173 -1.88(-11.50%)
Jan 20, 2021 16.31 16.53 15.80 16.37 2,132,068 +0.31(+1.94%)
Jan 19, 2021 16.08 16.28 15.61 16.06 1,835,811 +0.45(+2.87%)
Jan 15, 2021 15.70 16.09 15.27 15.61 2,808,113 -0.53(-3.26%)
Jan 14, 2021 15.91 16.31 15.76 16.14 1,519,988 +0.50(+3.18%)
Jan 13, 2021 15.99 16.10 15.42 15.64 4,747,075 -0.44(-2.73%)
Jan 12, 2021 15.76 16.15 15.55 16.08 1,836,251 +0.66(+4.30%)
Jan 11, 2021 14.51 15.50 14.39 15.42 1,758,215 +0.27(+1.80%)
Jan 08, 2021 15.38 15.43 14.91 15.14 3,994,474 +0.04(+0.26%)
Jan 07, 2021 14.61 15.41 14.28 15.10 3,624,771 +0.69(+4.81%)
Jan 06, 2021 14.31 14.98 13.84 14.41 3,575,526 +0.50(+3.58%)
Jan 05, 2021 12.45 14.74 12.45 13.91 4,966,232 +1.73(+14.17%)
Jan 04, 2021 12.02 12.47 11.73 12.19 2,228,866 +0.42(+3.57%)
Dec 31, 2020 11.77 11.77 11.77 3,350,601 -0.43(-3.52%)
Dec 30, 2020 11.83 12.80 11.71 12.20 3,350,601 +0.49(+4.17%)
Dec 29, 2020 11.74 11.95 11.54 11.71 1,844,700 -0.01(-0.08%)
Dec 28, 2020 11.86 12.04 11.57 11.72 3,807,715 -0.03(-0.25%)
Dec 24, 2020 12.16 12.16 11.57 11.75 1,531,968 -0.34(-2.82%)
Dec 23, 2020 11.83 12.51 11.71 12.09 2,768,497 +0.52(+4.47%)
Dec 22, 2020 11.55 11.82 11.36 11.57 2,688,082 -0.07(-0.59%)
Dec 21, 2020 11.05 11.83 10.97 11.64 2,564,476 -0.24(-2.05%)
Dec 18, 2020 12.11 12.36 11.54 11.88 7,768,075 -0.21(-1.77%)
Dec 17, 2020 12.35 12.61 11.80 12.10 3,148,198 +0.32(+2.73%)
Dec 16, 2020 12.15 12.23 11.68 11.78 2,643,104 -0.36(-2.97%)
Dec 15, 2020 12.14 12.29 11.67 12.14 2,627,532 +0.23(+1.97%)
Dec 14, 2020 13.44 13.50 11.88 11.90 3,890,614 -1.07(-8.27%)
Dec 11, 2020 12.74 12.99 12.24 12.98 2,571,456 +0.02(+0.15%)
Dec 10, 2020 11.94 13.23 11.83 12.96 3,322,807 +1.14(+9.66%)
Dec 09, 2020 11.83 12.25 11.43 11.82 3,128,738 +0.13(+1.08%)
Dec 08, 2020 11.07 11.74 11.04 11.69 3,547,786 +0.60(+5.46%)
Dec 07, 2020 11.26 11.63 11.00 11.08 2,733,364 -0.38(-3.32%)
Dec 04, 2020 10.73 11.51 10.73 11.46 3,306,641 +1.07(+10.33%)
Dec 03, 2020 10.39 10.63 10.17 10.39 2,895,309 +0.09(+0.85%)
Dec 02, 2020 10.05 10.95 9.971 10.30 2,610,036 +0.25(+2.52%)
Dec 01, 2020 10.38 10.52 9.918 10.05 1,825,314 +0.12(+1.18%)
Nov 30, 2020 10.45 10.81 9.913 9.932 2,906,486 -0.78(-7.29%)
Nov 27, 2020 11.09 11.27 10.58 10.71 1,378,433 -0.52(-4.60%)
Nov 25, 2020 11.22 11.40 10.70 11.23 4,329,013 -0.15(-1.29%)
Nov 24, 2020 10.90 11.49 10.82 11.38 3,800,822 +1.00(+9.69%)
Nov 23, 2020 9.610 10.52 9.425 10.37 4,717,171 +1.06(+11.43%)
Nov 20, 2020 9.103 9.357 8.957 9.308 2,216,009 +0.12(+1.27%)
Nov 19, 2020 8.801 9.230 8.693 9.191 2,126,606 +0.32(+3.63%)
Nov 18, 2020 9.005 9.591 8.859 8.869 3,198,765 +0.00(+0.00%)
Nov 17, 2020 8.342 9.025 8.225 8.869 2,741,052 +0.27(+3.18%)
Nov 16, 2020 8.362 8.723 8.215 8.596 2,902,116 +0.63(+7.97%)
Nov 13, 2020 7.444 8.079 7.415 7.961 5,904,643 +0.56(+7.51%)
Nov 12, 2020 7.737 7.854 7.318 7.405 3,192,408 -0.54(-6.76%)
Nov 11, 2020 8.362 8.401 7.737 7.942 2,925,412 -0.33(-4.01%)
Nov 10, 2020 8.371 8.371 7.552 8.274 3,617,420 +0.16(+1.92%)
Nov 09, 2020 7.435 8.357 7.083 8.118 7,689,708 +1.80(+28.40%)
Nov 06, 2020 7.122 7.166 6.313 6.322 3,783,645 -0.68(-9.75%)
Nov 05, 2020 6.761 7.366 6.722 7.005 4,082,280 +0.24(+3.61%)
Nov 04, 2020 7.249 7.298 6.703 6.761 5,872,048 -0.37(-5.20%)
Nov 03, 2020 7.337 7.708 7.044 7.132 5,055,100 +0.10(+1.39%)
Nov 02, 2020 6.927 7.210 6.596 7.035 4,283,218 +0.14(+1.98%)
Oct 30, 2020 6.644 6.947 6.527 6.898 3,166,020 +0.16(+2.32%)
Oct 29, 2020 6.537 6.878 6.137 6.742 4,863,650 -0.05(-0.72%)
Oct 28, 2020 7.640 7.766 6.576 6.791 7,850,285 -1.17(-14.71%)
Oct 27, 2020 7.922 8.054 7.844 7.961 2,367,358 -0.02(-0.24%)
Oct 26, 2020 8.527 8.527 7.903 7.981 2,766,564 -0.79(-9.01%)
Oct 23, 2020 8.752 8.927 8.523 8.771 1,682,736 +0.12(+1.35%)
Oct 22, 2020 8.254 8.703 8.162 8.654 3,487,254 +0.47(+5.72%)
Oct 21, 2020 8.215 8.440 8.030 8.186 2,660,385 -0.18(-2.10%)
Oct 20, 2020 8.049 8.566 7.932 8.362 2,765,919 +0.40(+5.02%)
Oct 19, 2020 8.449 8.547 7.961 7.961 2,491,167 -0.42(-5.01%)
Oct 16, 2020 8.732 8.849 8.381 8.381 1,630,464 -0.46(-5.19%)
Oct 15, 2020 8.479 8.869 8.235 8.840 2,396,112 +0.12(+1.34%)
Oct 14, 2020 8.654 9.171 8.527 8.723 3,872,974 +0.17(+1.94%)
Oct 13, 2020 8.713 8.840 8.449 8.557 1,675,313 -0.18(-2.01%)
Oct 12, 2020 8.810 8.825 8.396 8.732 1,917,218 -0.19(-2.08%)
Oct 09, 2020 9.220 9.327 8.840 8.918 2,348,225 -0.25(-2.77%)
Oct 08, 2020 8.635 9.171 8.469 9.171 2,539,600 +0.65(+7.67%)
Oct 07, 2020 8.235 8.566 8.098 8.518 2,410,823 +0.40(+4.93%)
Oct 06, 2020 8.781 8.976 8.108 8.118 2,508,188 -0.47(-5.45%)
Oct 05, 2020 8.313 8.644 8.254 8.586 2,615,291 +0.50(+6.15%)
Oct 02, 2020 7.552 8.215 7.552 8.088 3,235,613 +0.19(+2.35%)
Oct 01, 2020 7.874 7.991 7.630 7.903 3,084,069 -0.16(-1.94%)
Sep 30, 2020 8.127 8.454 8.005 8.059 2,673,397 -0.08(-0.96%)
Sep 29, 2020 8.332 8.362 7.679 8.137 2,374,202 -0.23(-2.80%)
Sep 28, 2020 8.118 8.527 7.961 8.371 2,730,844 +0.49(+6.19%)
Sep 25, 2020 7.737 7.942 7.522 7.883 3,921,499 +0.00(+0.00%)
Sep 24, 2020 7.805 8.137 7.649 7.883 2,379,856 +0.01(+0.12%)
Sep 23, 2020 8.664 8.683 7.874 7.874 2,583,026 -0.73(-8.50%)
Sep 22, 2020 8.674 9.181 8.488 8.605 2,658,179 +0.27(+3.28%)
Sep 21, 2020 8.283 8.391 7.796 8.332 3,075,565 -0.30(-3.50%)
Sep 18, 2020 8.820 8.898 8.371 8.635 4,673,288 -0.17(-1.88%)
Sep 17, 2020 8.625 8.859 8.401 8.801 2,844,141 -0.03(-0.33%)
Sep 16, 2020 8.596 9.162 8.513 8.830 3,035,840 +0.37(+4.38%)
Sep 15, 2020 8.459 8.703 8.259 8.459 2,144,031 +0.14(+1.64%)
Sep 14, 2020 8.040 8.449 7.786 8.322 2,326,309 +0.51(+6.49%)
Sep 11, 2020 8.010 8.166 7.674 7.815 2,042,180 -0.16(-1.96%)
Sep 10, 2020 8.830 8.869 7.961 7.971 2,962,036 -0.95(-10.61%)
Sep 09, 2020 8.771 8.996 8.508 8.918 1,577,280 +0.39(+4.58%)
Sep 08, 2020 8.888 8.927 8.341 8.527 2,258,677 -0.75(-8.10%)
Sep 04, 2020 9.337 9.498 8.976 9.279 1,810,545 +0.11(+1.17%)
Sep 03, 2020 9.015 9.474 8.976 9.171 2,488,081 +0.06(+0.64%)
Sep 02, 2020 9.815 9.835 9.044 9.113 5,371,389 -0.81(-8.16%)
Sep 01, 2020 9.405 10.04 9.298 9.923 3,167,449 +0.43(+4.52%)
Aug 31, 2020 9.669 9.742 9.410 9.493 2,905,506 -0.24(-2.50%)
Aug 28, 2020 9.630 9.786 9.464 9.737 1,970,435 +0.08(+0.81%)
Aug 27, 2020 9.445 9.708 9.132 9.659 2,263,915 +0.29(+3.12%)
Aug 26, 2020 9.659 9.727 9.279 9.366 1,725,022 -0.34(-3.52%)
Aug 25, 2020 9.630 9.810 9.435 9.708 1,727,688 +0.27(+2.90%)
Aug 24, 2020 9.113 9.552 8.908 9.435 3,405,270 +0.60(+6.85%)
Aug 21, 2020 9.405 9.508 8.786 8.830 3,392,428 -0.61(-6.51%)
Aug 20, 2020 9.630 9.776 9.425 9.445 3,045,730 -0.33(-3.39%)
Aug 19, 2020 9.552 10.05 9.435 9.776 4,474,419 +0.37(+3.94%)
Aug 18, 2020 9.386 9.552 9.210 9.405 2,740,521 -0.22(-2.33%)
Aug 17, 2020 9.620 9.708 9.288 9.630 1,593,152 +0.01(+0.10%)
Aug 14, 2020 9.220 9.698 9.162 9.620 1,601,561 +0.25(+2.71%)
Aug 13, 2020 9.513 9.669 9.293 9.366 1,949,572 -0.22(-2.34%)
Aug 12, 2020 9.776 9.971 9.381 9.591 2,535,200 +0.13(+1.34%)
Aug 11, 2020 9.952 10.16 9.464 9.464 3,317,471 -0.17(-1.72%)
Aug 10, 2020 9.142 9.757 9.093 9.630 2,680,406 +0.65(+7.28%)
Aug 07, 2020 8.683 9.044 8.508 8.976 2,283,757 +0.20(+2.22%)
Aug 06, 2020 9.123 9.123 8.683 8.781 3,304,567 -0.43(-4.66%)
Aug 05, 2020 8.976 9.259 8.859 9.210 3,169,086 +0.50(+5.71%)
Aug 04, 2020 8.322 8.732 8.303 8.713 2,176,471 +0.31(+3.72%)
Aug 03, 2020 8.381 8.488 8.176 8.401 2,894,043 -0.07(-0.81%)
Jul 31, 2020 8.596 8.605 8.118 8.469 4,093,073 -0.24(-2.80%)
Jul 30, 2020 8.693 8.898 8.380 8.713 3,666,075 -0.37(-4.08%)
Jul 29, 2020 8.781 9.230 8.410 9.084 6,354,412 +0.28(+3.22%)
Jul 28, 2020 8.810 9.142 8.752 8.801 4,069,415 -0.11(-1.20%)
Jul 27, 2020 8.937 9.074 8.644 8.908 3,101,436 +0.10(+1.11%)
Jul 24, 2020 9.015 9.259 8.791 8.810 2,682,866 -0.23(-2.59%)
Jul 23, 2020 8.966 9.074 8.469 9.044 5,072,843 -0.31(-3.34%)
Jul 22, 2020 9.474 9.503 8.996 9.357 3,259,955 +0.02(+0.21%)
Jul 21, 2020 8.771 9.669 8.713 9.337 6,115,399 +0.85(+10.00%)
Jul 20, 2020 8.605 8.937 8.479 8.488 3,726,911 +0.04(+0.46%)
Jul 17, 2020 8.762 9.025 8.410 8.449 2,338,899 -0.29(-3.35%)
Jul 16, 2020 8.586 8.966 8.371 8.742 3,280,610 +0.07(+0.79%)
Jul 15, 2020 8.605 8.723 7.986 8.674 4,015,097 +0.33(+3.98%)
Jul 14, 2020 7.883 8.352 7.659 8.342 4,926,235 +0.77(+10.18%)
Jul 13, 2020 7.669 8.054 7.337 7.571 3,346,737 +0.04(+0.52%)
Jul 10, 2020 7.122 7.532 7.054 7.532 3,047,743 +0.38(+5.32%)
Jul 09, 2020 7.679 7.718 7.103 7.152 2,815,569 -0.55(-7.10%)
Jul 08, 2020 7.279 7.771 7.103 7.698 3,629,333 +0.47(+6.48%)
Jul 07, 2020 7.669 7.698 7.230 7.230 3,526,429 -0.60(-7.72%)
Jul 06, 2020 7.971 7.991 7.591 7.835 3,442,129 +0.05(+0.63%)
Jul 02, 2020 8.313 8.410 7.688 7.786 2,891,850 -0.19(-2.33%)
Jul 01, 2020 8.303 8.479 7.825 7.971 4,073,405 -0.32(-3.88%)
Jun 30, 2020 7.971 8.352 7.844 8.293 3,497,145 +0.16(+1.92%)
Jun 29, 2020 7.805 8.293 7.532 8.137 3,921,559 +0.43(+5.57%)
Jun 26, 2020 8.264 8.371 7.679 7.708 4,364,270 -0.79(-9.30%)
Jun 25, 2020 8.293 8.918 8.147 8.498 6,788,023 +0.05(+0.58%)
Jun 24, 2020 9.532 9.649 8.342 8.449 5,982,356 -1.40(-14.26%)
Jun 23, 2020 10.25 10.32 9.757 9.854 3,249,658 -0.20(-1.94%)
Jun 22, 2020 9.952 10.25 9.757 10.05 2,965,394 +0.09(+0.88%)
Jun 19, 2020 10.23 10.34 9.825 9.962 22,709,356 +0.13(+1.29%)
Jun 18, 2020 9.552 10.48 9.386 9.835 4,588,368 +0.14(+1.41%)
Jun 17, 2020 10.23 10.34 9.679 9.698 3,652,458 -0.60(-5.78%)
Jun 16, 2020 10.84 10.84 9.884 10.29 4,638,772 +0.33(+3.33%)
Jun 15, 2020 8.801 10.40 8.635 9.962 6,612,081 +0.62(+6.69%)
Jun 12, 2020 9.132 9.396 8.557 9.337 5,798,768 +1.03(+12.46%)
Jun 11, 2020 8.108 9.052 7.952 8.303 5,352,870 -1.01(-10.89%)
Jun 10, 2020 10.38 10.63 9.308 9.318 6,752,225 -1.45(-13.50%)
Jun 09, 2020 10.72 11.07 10.22 10.77 5,393,075 -1.14(-9.58%)
Jun 08, 2020 11.60 12.46 11.27 11.91 7,628,022 +1.13(+10.50%)
Jun 05, 2020 9.123 10.79 9.093 10.78 8,126,597 +2.15(+24.86%)
Jun 04, 2020 8.166 8.801 8.118 8.635 3,509,818 +0.30(+3.63%)
Jun 03, 2020 8.547 8.742 8.108 8.332 5,357,684 -0.18(-2.06%)
Jun 02, 2020 8.166 8.537 8.098 8.508 3,858,138 +0.48(+5.95%)
Jun 01, 2020 7.581 8.201 7.493 8.030 4,176,176 +0.38(+4.97%)
May 29, 2020 7.796 7.883 7.454 7.649 4,936,081 -0.25(-3.21%)
May 28, 2020 8.342 8.391 7.835 7.903 4,046,905 -0.52(-6.14%)
May 27, 2020 8.391 8.605 8.010 8.420 5,098,402 +0.04(+0.47%)
May 26, 2020 8.635 8.635 8.264 8.381 4,310,299 +0.20(+2.51%)
May 22, 2020 8.059 8.220 7.757 8.176 4,189,826 -0.04(-0.48%)
May 21, 2020 8.088 8.449 7.825 8.215 5,588,416 +0.21(+2.68%)
May 20, 2020 8.001 8.088 7.679 8.001 5,027,127 +0.33(+4.33%)
May 19, 2020 8.254 8.342 7.659 7.669 4,258,221 -0.51(-6.21%)
May 18, 2020 7.815 8.235 7.444 8.176 7,882,771 +1.13(+16.07%)
May 15, 2020 6.742 7.318 6.552 7.044 5,980,078 +0.36(+5.40%)
May 14, 2020 6.966 7.210 6.586 6.683 5,870,012 -0.48(-6.68%)
May 13, 2020 7.630 7.630 6.839 7.161 5,458,423 -0.47(-6.14%)
May 12, 2020 7.766 7.961 7.498 7.630 5,374,415 +0.02(+0.26%)
May 11, 2020 7.337 7.844 7.279 7.610 6,716,194 +0.19(+2.50%)
May 08, 2020 6.820 7.469 6.722 7.425 6,143,350 +0.84(+12.74%)
May 07, 2020 6.605 6.805 6.381 6.586 5,016,405 +0.36(+5.80%)
May 06, 2020 6.654 6.986 6.137 6.225 6,323,467 -0.44(-6.59%)
May 05, 2020 7.269 7.415 6.508 6.664 7,108,677 -0.10(-1.44%)
May 04, 2020 5.864 6.810 5.376 6.761 7,068,125 +0.43(+6.78%)
May 01, 2020 6.888 7.181 5.678 6.332 10,391,599 -0.54(-7.81%)
Apr 30, 2020 7.171 9.171 6.410 6.869 28,580,454 +0.33(+5.07%)
Apr 29, 2020 5.288 6.615 5.132 6.537 11,280,304 +1.73(+35.90%)
Apr 28, 2020 4.410 4.810 4.410 4.810 3,769,822 +0.44(+10.04%)
Apr 27, 2020 4.273 4.381 3.854 4.371 5,290,527 +0.07(+1.59%)
Apr 24, 2020 4.430 4.664 3.922 4.303 5,454,800 +0.03(+0.68%)
Apr 23, 2020 3.903 4.332 3.708 4.273 6,668,558 +0.65(+18.06%)
Apr 22, 2020 3.434 3.717 3.366 3.620 5,327,777 +0.34(+10.42%)
Apr 21, 2020 2.937 3.356 2.839 3.278 6,429,307 +0.15(+4.67%)
Apr 20, 2020 2.742 3.454 2.693 3.132 9,702,782 -0.20(-6.14%)
Apr 17, 2020 2.947 3.347 2.829 3.337 5,259,038 +0.12(+3.64%)
Apr 16, 2020 3.083 3.103 2.908 3.220 4,531,784 +0.10(+3.13%)
Apr 15, 2020 2.947 3.122 2.742 3.122 6,848,800 -0.13(-3.90%)
Apr 14, 2020 3.356 3.464 3.083 3.249 7,290,449 -0.12(-3.48%)
Apr 13, 2020 3.444 3.649 3.142 3.366 6,143,701 +0.23(+7.48%)
Apr 09, 2020 3.717 4.098 3.034 3.132 13,593,287 +0.02(+0.63%)
Apr 08, 2020 2.820 3.151 2.781 3.112 5,857,203 +0.39(+14.34%)
Apr 07, 2020 2.829 2.966 2.625 2.722 7,750,248 +0.10(+3.72%)
Apr 06, 2020 2.712 2.829 2.449 2.625 6,584,972 -0.08(-2.89%)
Apr 03, 2020 2.732 2.868 2.312 2.703 9,714,220 +0.11(+4.14%)
Apr 02, 2020 2.254 2.868 2.166 2.595 11,872,887 +0.49(+23.15%)
Apr 01, 2020 2.244 2.283 1.961 2.107 9,417,042 -0.31(-12.90%)
Mar 31, 2020 2.244 2.429 2.215 2.420 5,722,664 +0.25(+11.71%)
Mar 30, 2020 2.176 2.244 1.873 2.166 8,409,766 -0.13(-5.53%)
Mar 27, 2020 2.439 2.586 2.244 2.293 8,587,203 -0.36(-13.60%)
Mar 26, 2020 2.693 2.976 2.567 2.654 7,029,321 -0.09(-3.20%)
Mar 25, 2020 2.829 3.005 2.166 2.742 12,082,491 +0.12(+4.46%)
Mar 24, 2020 2.127 2.683 2.059 2.625 14,816,525 +0.69(+35.86%)
Mar 23, 2020 1.698 2.000 1.503 1.932 10,307,934 +0.25(+15.12%)
Mar 20, 2020 1.659 1.785 1.503 1.678 16,975,466 +0.17(+10.97%)
Mar 19, 2020 1.190 1.746 1.181 1.512 12,239,173 +0.34(+29.17%)
Mar 18, 2020 1.288 1.346 1.083 1.171 8,131,201 -0.22(-16.08%)
Mar 17, 2020 1.756 1.785 1.385 1.395 15,636,779 -0.31(-18.29%)
Mar 16, 2020 1.854 2.068 1.698 1.707 12,655,513 -0.87(-33.71%)
Mar 13, 2020 2.117 2.576 1.825 2.576 16,820,804 +0.60(+30.69%)
Mar 12, 2020 1.688 2.166 1.551 1.971 18,054,244 +0.04(+2.02%)
Mar 11, 2020 2.332 2.390 1.805 1.932 20,137,828 -0.42(-17.84%)
Mar 10, 2020 3.639 3.786 2.156 2.351 23,685,876 +0.06(+2.55%)
Mar 09, 2020 2.986 3.132 1.815 2.293 30,371,524 -4.10(-64.12%)
Mar 06, 2020 8.459 8.732 6.313 6.391 8,990,822 -2.48(-27.94%)
Mar 05, 2020 9.240 9.376 8.723 8.869 4,685,832 -0.66(-6.96%)
Mar 04, 2020 9.825 9.845 9.288 9.532 4,401,350 +0.07(+0.72%)
Mar 03, 2020 9.942 9.952 9.191 9.464 5,486,281 -0.36(-3.67%)
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.