Skip to main content

Matador Resources Company (NY: MTDR )

65.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 35.02 35.80 34.93 35.20 933,203 +0.46(+1.32%)
Jun 29, 2021 34.28 35.11 34.28 34.75 922,683 +0.85(+2.51%)
Jun 28, 2021 36.19 36.19 33.35 33.89 1,932,840 -2.30(-6.35%)
Jun 25, 2021 35.55 37.19 35.29 36.19 6,783,278 +0.86(+2.43%)
Jun 24, 2021 35.33 36.00 35.10 35.33 1,265,080 +0.09(+0.25%)
Jun 23, 2021 34.22 35.71 34.18 35.24 2,115,270 +1.51(+4.46%)
Jun 22, 2021 32.93 33.88 32.43 33.74 1,987,585 +0.58(+1.74%)
Jun 21, 2021 31.47 33.18 31.34 33.16 1,218,956 +2.21(+7.14%)
Jun 18, 2021 31.07 31.95 30.45 30.95 2,566,019 -0.94(-2.94%)
Jun 17, 2021 32.60 32.98 30.41 31.89 2,246,789 -0.89(-2.71%)
Jun 16, 2021 33.09 33.32 32.02 32.78 1,513,135 -0.73(-2.19%)
Jun 15, 2021 32.60 33.52 32.49 33.51 744,328 +1.11(+3.44%)
Jun 14, 2021 33.57 34.13 32.32 32.40 1,012,446 -0.49(-1.49%)
Jun 11, 2021 32.75 33.06 32.49 32.89 900,098 +0.58(+1.79%)
Jun 10, 2021 32.70 33.01 31.55 32.31 1,280,666 -0.41(-1.25%)
Jun 09, 2021 32.97 33.44 32.41 32.72 952,760 -0.12(-0.36%)
Jun 08, 2021 31.64 32.94 30.96 32.84 1,361,198 +0.83(+2.60%)
Jun 07, 2021 32.23 32.66 31.63 32.01 1,346,185 -0.20(-0.61%)
Jun 04, 2021 32.82 33.18 31.78 32.20 860,834 -0.44(-1.35%)
Jun 03, 2021 31.48 32.90 31.22 32.64 1,268,884 +0.93(+2.93%)
Jun 02, 2021 31.85 32.55 31.19 31.71 1,643,986 +0.08(+0.25%)
Jun 01, 2021 30.74 32.18 30.70 31.64 1,914,291 +1.68(+5.61%)
May 28, 2021 29.77 30.07 29.26 29.95 876,567 +0.34(+1.16%)
May 27, 2021 29.87 30.44 29.58 29.61 1,649,375 -0.02(-0.07%)
May 26, 2021 28.21 29.94 27.86 29.63 1,292,255 +1.44(+5.10%)
May 25, 2021 29.07 29.63 27.97 28.20 1,468,626 -0.68(-2.37%)
May 24, 2021 28.72 28.99 27.72 28.88 1,146,792 +0.66(+2.32%)
May 21, 2021 28.79 29.53 28.20 28.22 1,096,658 +0.14(+0.49%)
May 20, 2021 28.02 28.25 27.23 28.09 1,289,860 -0.11(-0.38%)
May 19, 2021 27.80 28.45 27.24 28.20 1,606,818 -0.54(-1.87%)
May 18, 2021 29.92 30.39 28.64 28.73 1,572,215 -1.20(-4.02%)
May 17, 2021 28.90 30.00 28.57 29.94 1,630,645 +0.68(+2.34%)
May 14, 2021 28.07 29.41 28.06 29.25 1,434,271 +1.90(+6.93%)
May 13, 2021 27.27 28.45 26.50 27.35 1,718,466 -0.25(-0.92%)
May 12, 2021 28.35 29.89 27.40 27.61 2,162,378 -0.34(-1.21%)
May 11, 2021 26.51 28.31 25.88 27.95 1,842,889 +0.59(+2.14%)
May 10, 2021 28.76 29.63 27.38 27.36 1,699,974 -0.76(-2.71%)
May 07, 2021 26.93 28.17 26.45 28.12 1,617,205 +0.69(+2.53%)
May 06, 2021 27.87 27.87 26.57 27.43 1,523,661 -0.62(-2.19%)
May 05, 2021 27.46 28.50 26.89 28.04 2,443,095 +1.65(+6.25%)
May 04, 2021 25.97 26.43 25.06 26.39 1,621,003 +0.83(+3.25%)
May 03, 2021 26.12 26.47 25.41 25.56 1,692,417 -0.14(-0.53%)
Apr 30, 2021 26.00 27.21 25.61 25.70 2,109,778 -0.94(-3.52%)
Apr 29, 2021 25.64 27.83 25.49 26.64 2,744,826 +1.53(+6.11%)
Apr 28, 2021 24.45 25.57 24.33 25.10 1,608,160 +0.79(+3.25%)
Apr 27, 2021 24.40 24.96 23.70 24.31 1,135,731 +0.18(+0.73%)
Apr 26, 2021 23.18 24.34 23.18 24.14 1,303,678 +0.84(+3.61%)
Apr 23, 2021 22.95 23.72 22.81 23.30 1,736,922 +0.34(+1.49%)
Apr 22, 2021 22.65 23.15 21.87 22.95 1,800,407 +0.49(+2.17%)
Apr 21, 2021 21.65 22.74 21.29 22.47 1,299,102 +0.20(+0.88%)
Apr 20, 2021 23.75 23.76 21.64 22.27 1,804,252 -1.59(-6.67%)
Apr 19, 2021 23.47 24.03 23.08 23.86 1,298,075 +0.44(+1.88%)
Apr 16, 2021 24.45 24.52 23.35 23.42 1,246,333 -0.78(-3.23%)
Apr 15, 2021 24.37 24.37 23.63 24.20 1,567,402 -0.12(-0.48%)
Apr 14, 2021 22.93 25.04 22.93 24.32 1,783,403 +1.83(+8.12%)
Apr 13, 2021 22.44 22.78 22.13 22.50 997,385 +0.11(+0.48%)
Apr 12, 2021 23.20 23.86 22.37 22.39 1,486,669 -0.53(-2.30%)
Apr 09, 2021 23.51 24.03 22.70 22.92 1,284,622 -0.84(-3.54%)
Apr 08, 2021 23.64 23.89 22.91 23.76 1,131,980 -0.23(-0.98%)
Apr 07, 2021 23.56 24.34 23.21 23.99 1,357,054 +0.39(+1.66%)
Apr 06, 2021 23.54 25.07 23.33 23.60 1,547,486 +0.46(+1.98%)
Apr 05, 2021 24.84 24.84 22.67 23.14 2,140,344 -1.94(-7.75%)
Apr 01, 2021 23.32 25.10 23.18 25.08 2,155,643 +2.18(+9.51%)
Mar 31, 2021 22.82 23.14 22.51 22.91 1,478,459 +0.12(+0.51%)
Mar 30, 2021 22.32 23.22 21.81 22.79 1,449,255 +0.10(+0.43%)
Mar 29, 2021 23.42 24.12 22.68 22.69 1,951,939 -1.07(-4.52%)
Mar 26, 2021 23.80 24.01 23.07 23.77 1,662,699 +0.94(+4.11%)
Mar 25, 2021 21.95 23.10 21.05 22.83 2,073,481 +0.07(+0.30%)
Mar 24, 2021 23.11 23.77 22.08 22.76 2,097,801 +1.20(+5.57%)
Mar 23, 2021 21.84 22.65 21.32 21.56 2,085,607 -1.37(-5.99%)
Mar 22, 2021 23.56 23.56 22.38 22.93 2,483,404 -0.84(-3.53%)
Mar 19, 2021 22.02 23.80 21.96 23.77 2,700,703 +1.80(+8.17%)
Mar 18, 2021 24.31 24.41 21.72 21.97 2,716,517 -2.81(-11.34%)
Mar 17, 2021 24.49 25.09 23.97 24.78 1,301,900 +0.10(+0.39%)
Mar 16, 2021 24.69 25.12 23.93 24.69 1,425,857 -0.78(-3.07%)
Mar 15, 2021 24.94 26.14 24.57 25.47 2,064,352 +0.40(+1.60%)
Mar 12, 2021 25.96 26.06 24.83 25.07 1,918,839 -0.74(-2.87%)
Mar 11, 2021 25.14 26.17 25.13 25.81 2,077,119 +0.96(+3.85%)
Mar 10, 2021 24.25 25.22 24.09 24.85 2,140,059 +0.85(+3.54%)
Mar 09, 2021 24.00 24.90 23.48 24.00 2,014,645 -0.56(-2.26%)
Mar 08, 2021 26.31 26.76 23.69 24.56 2,748,503 -1.48(-5.70%)
Mar 05, 2021 25.05 26.63 24.26 26.04 3,924,485 +2.12(+8.85%)
Mar 04, 2021 22.66 24.12 22.49 23.93 3,009,124 +1.40(+6.19%)
Mar 03, 2021 21.80 23.34 21.71 22.53 2,188,541 +1.36(+6.41%)
Mar 02, 2021 21.73 22.22 20.89 21.17 1,581,146 -0.33(-1.54%)
Mar 01, 2021 20.90 21.54 20.57 21.51 2,420,145 +1.12(+5.50%)
Feb 26, 2021 19.50 20.78 18.86 20.38 2,410,873 +0.71(+3.62%)
Feb 25, 2021 21.12 21.34 19.33 19.67 2,049,507 -1.10(-5.31%)
Feb 24, 2021 18.84 20.95 18.78 20.77 3,779,326 -0.10(-0.47%)
Feb 23, 2021 19.85 21.09 18.40 20.87 3,045,893 +1.10(+5.58%)
Feb 22, 2021 19.05 20.51 18.93 19.77 1,570,440 +1.13(+6.07%)
Feb 19, 2021 18.37 19.27 18.20 18.64 1,278,304 +0.46(+2.52%)
Feb 18, 2021 19.54 19.85 18.16 18.18 1,570,444 -1.56(-7.91%)
Feb 17, 2021 19.56 19.91 19.08 19.74 1,284,666 +0.16(+0.80%)
Feb 16, 2021 19.98 20.25 19.44 19.58 1,448,936 +0.22(+1.16%)
Feb 12, 2021 18.52 19.53 18.50 19.36 1,695,830 +0.59(+3.12%)
Feb 11, 2021 19.09 19.20 18.20 18.77 1,561,059 -0.32(-1.69%)
Feb 10, 2021 19.15 19.56 18.30 19.10 1,579,734 +0.32(+1.72%)
Feb 09, 2021 18.37 19.71 18.20 18.77 2,234,364 -0.38(-1.99%)
Feb 08, 2021 18.05 19.32 18.05 19.15 1,686,893 +1.42(+8.04%)
Feb 05, 2021 17.75 18.02 17.30 17.73 1,230,955 +0.36(+2.08%)
Feb 04, 2021 17.16 17.61 16.63 17.37 1,717,048 +0.20(+1.19%)
Feb 03, 2021 16.38 17.38 16.16 17.16 1,625,630 +1.01(+6.28%)
Feb 02, 2021 16.18 16.71 15.85 16.15 1,987,292 +0.50(+3.18%)
Feb 01, 2021 15.23 15.89 14.69 15.65 2,162,194 +0.74(+4.97%)
Jan 29, 2021 15.70 16.52 14.62 14.91 2,061,397 -0.99(-6.20%)
Jan 28, 2021 16.39 16.68 15.38 15.89 2,958,215 -0.18(-1.09%)
Jan 27, 2021 14.54 17.11 14.36 16.07 5,260,255 +1.08(+7.23%)
Jan 26, 2021 15.77 16.03 14.90 14.99 2,194,832 -0.51(-3.27%)
Jan 25, 2021 14.35 15.50 14.16 15.49 2,781,116 +0.85(+5.80%)
Jan 22, 2021 13.98 14.80 13.56 14.65 2,488,660 +0.16(+1.08%)
Jan 21, 2021 16.36 16.41 13.94 14.49 4,361,847 -1.88(-11.50%)
Jan 20, 2021 16.31 16.53 15.80 16.37 2,131,908 +0.31(+1.94%)
Jan 19, 2021 16.08 16.29 15.61 16.06 1,835,673 +0.45(+2.88%)
Jan 15, 2021 15.70 16.09 15.27 15.61 2,807,903 -0.53(-3.26%)
Jan 14, 2021 15.91 16.31 15.76 16.14 1,519,874 +0.50(+3.18%)
Jan 13, 2021 15.99 16.10 15.42 15.64 4,746,719 -0.44(-2.73%)
Jan 12, 2021 15.76 16.15 15.55 16.08 1,836,114 +0.66(+4.30%)
Jan 11, 2021 14.51 15.50 14.39 15.42 1,758,083 +0.27(+1.80%)
Jan 08, 2021 15.38 15.43 14.91 15.14 3,994,175 +0.04(+0.26%)
Jan 07, 2021 14.61 15.41 14.28 15.10 3,624,500 +0.69(+4.81%)
Jan 06, 2021 14.31 14.98 13.84 14.41 3,575,258 +0.50(+3.58%)
Jan 05, 2021 12.45 14.74 12.45 13.91 4,965,860 +1.73(+14.17%)
Jan 04, 2021 12.02 12.47 11.73 12.19 2,228,699 +0.42(+3.57%)
Dec 31, 2020 11.77 11.77 11.77 3,350,351 -0.43(-3.52%)
Dec 30, 2020 11.84 12.80 11.71 12.20 3,350,351 +0.49(+4.17%)
Dec 29, 2020 11.74 11.95 11.54 11.71 1,844,562 -0.01(-0.08%)
Dec 28, 2020 11.87 12.04 11.57 11.72 3,807,430 -0.03(-0.25%)
Dec 24, 2020 12.16 12.16 11.57 11.75 1,531,853 -0.34(-2.82%)
Dec 23, 2020 11.84 12.51 11.71 12.09 2,768,290 +0.52(+4.47%)
Dec 22, 2020 11.55 11.82 11.36 11.57 2,687,881 -0.07(-0.59%)
Dec 21, 2020 11.06 11.84 10.97 11.64 2,564,284 -0.24(-2.05%)
Dec 18, 2020 12.11 12.36 11.54 11.88 7,767,494 -0.21(-1.77%)
Dec 17, 2020 12.35 12.61 11.80 12.10 3,147,962 +0.32(+2.73%)
Dec 16, 2020 12.15 12.24 11.68 11.78 2,642,906 -0.36(-2.97%)
Dec 15, 2020 12.14 12.29 11.67 12.14 2,627,335 +0.23(+1.97%)
Dec 14, 2020 13.44 13.50 11.88 11.90 3,890,323 -1.07(-8.27%)
Dec 11, 2020 12.74 12.99 12.25 12.98 2,571,263 +0.02(+0.15%)
Dec 10, 2020 11.94 13.23 11.84 12.96 3,322,558 +1.14(+9.66%)
Dec 09, 2020 11.84 12.26 11.44 11.82 3,128,504 +0.13(+1.09%)
Dec 08, 2020 11.07 11.74 11.05 11.69 3,547,521 +0.60(+5.46%)
Dec 07, 2020 11.26 11.64 11.00 11.08 2,733,159 -0.38(-3.32%)
Dec 04, 2020 10.73 11.51 10.73 11.46 3,306,393 +1.07(+10.33%)
Dec 03, 2020 10.39 10.64 10.17 10.39 2,895,093 +0.09(+0.85%)
Dec 02, 2020 10.05 10.95 9.972 10.30 2,609,840 +0.25(+2.52%)
Dec 01, 2020 10.38 10.52 9.918 10.05 1,825,178 +0.12(+1.18%)
Nov 30, 2020 10.45 10.81 9.914 9.933 2,906,269 -0.78(-7.29%)
Nov 27, 2020 11.09 11.27 10.58 10.71 1,378,330 -0.52(-4.60%)
Nov 25, 2020 11.22 11.40 10.70 11.23 4,328,688 -0.15(-1.29%)
Nov 24, 2020 10.90 11.49 10.82 11.38 3,800,537 +1.01(+9.69%)
Nov 23, 2020 9.611 10.52 9.426 10.37 4,716,818 +1.06(+11.43%)
Nov 20, 2020 9.104 9.357 8.957 9.309 2,215,843 +0.12(+1.27%)
Nov 19, 2020 8.801 9.231 8.694 9.192 2,126,447 +0.32(+3.63%)
Nov 18, 2020 9.006 9.592 8.860 8.870 3,198,525 +0.00(+0.00%)
Nov 17, 2020 8.343 9.026 8.226 8.870 2,740,847 +0.27(+3.18%)
Nov 16, 2020 8.362 8.723 8.216 8.596 2,901,899 +0.63(+7.97%)
Nov 13, 2020 7.445 8.079 7.416 7.962 5,904,201 +0.56(+7.51%)
Nov 12, 2020 7.738 7.855 7.318 7.406 3,192,169 -0.54(-6.76%)
Nov 11, 2020 8.362 8.401 7.738 7.943 2,925,193 -0.33(-4.01%)
Nov 10, 2020 8.372 8.372 7.552 8.274 3,617,149 +0.16(+1.92%)
Nov 09, 2020 7.435 8.357 7.084 8.118 7,689,132 +1.80(+28.40%)
Nov 06, 2020 7.123 7.167 6.313 6.323 3,783,362 -0.68(-9.75%)
Nov 05, 2020 6.762 7.367 6.723 7.006 4,081,974 +0.24(+3.61%)
Nov 04, 2020 7.250 7.299 6.703 6.762 5,871,609 -0.37(-5.20%)
Nov 03, 2020 7.338 7.708 7.045 7.133 5,054,722 +0.10(+1.39%)
Nov 02, 2020 6.928 7.211 6.596 7.035 4,282,897 +0.14(+1.98%)
Oct 30, 2020 6.645 6.947 6.528 6.899 3,165,783 +0.16(+2.32%)
Oct 29, 2020 6.537 6.879 6.137 6.742 4,863,286 -0.05(-0.72%)
Oct 28, 2020 7.640 7.767 6.577 6.791 7,849,697 -1.17(-14.71%)
Oct 27, 2020 7.923 8.055 7.845 7.962 2,367,181 -0.02(-0.24%)
Oct 26, 2020 8.528 8.528 7.904 7.982 2,766,357 -0.79(-9.01%)
Oct 23, 2020 8.752 8.928 8.523 8.772 1,682,610 +0.12(+1.35%)
Oct 22, 2020 8.255 8.704 8.162 8.655 3,486,993 +0.47(+5.72%)
Oct 21, 2020 8.216 8.440 8.030 8.187 2,660,186 -0.18(-2.10%)
Oct 20, 2020 8.050 8.567 7.933 8.362 2,765,712 +0.40(+5.02%)
Oct 19, 2020 8.450 8.548 7.962 7.962 2,490,980 -0.42(-5.01%)
Oct 16, 2020 8.733 8.850 8.382 8.382 1,630,342 -0.46(-5.19%)
Oct 15, 2020 8.479 8.870 8.235 8.840 2,395,933 +0.12(+1.34%)
Oct 14, 2020 8.655 9.172 8.528 8.723 3,872,684 +0.17(+1.94%)
Oct 13, 2020 8.713 8.840 8.450 8.557 1,675,188 -0.18(-2.01%)
Oct 12, 2020 8.811 8.826 8.396 8.733 1,917,075 -0.19(-2.08%)
Oct 09, 2020 9.221 9.328 8.840 8.918 2,348,050 -0.25(-2.77%)
Oct 08, 2020 8.635 9.172 8.469 9.172 2,539,410 +0.65(+7.67%)
Oct 07, 2020 8.235 8.567 8.099 8.518 2,410,643 +0.40(+4.93%)
Oct 06, 2020 8.782 8.977 8.108 8.118 2,508,000 -0.47(-5.45%)
Oct 05, 2020 8.313 8.645 8.255 8.587 2,615,096 +0.50(+6.15%)
Oct 02, 2020 7.552 8.216 7.552 8.089 3,235,371 +0.19(+2.35%)
Oct 01, 2020 7.874 7.991 7.630 7.904 3,083,838 -0.16(-1.94%)
Sep 30, 2020 8.128 8.455 8.006 8.060 2,673,197 -0.08(-0.96%)
Sep 29, 2020 8.333 8.362 7.679 8.138 2,374,025 -0.23(-2.80%)
Sep 28, 2020 8.118 8.528 7.962 8.372 2,730,640 +0.49(+6.19%)
Sep 25, 2020 7.738 7.943 7.523 7.884 3,921,205 +0.00(+0.00%)
Sep 24, 2020 7.806 8.138 7.650 7.884 2,379,678 +0.01(+0.12%)
Sep 23, 2020 8.665 8.684 7.874 7.874 2,582,833 -0.73(-8.50%)
Sep 22, 2020 8.674 9.182 8.489 8.606 2,657,980 +0.27(+3.28%)
Sep 21, 2020 8.284 8.391 7.796 8.333 3,075,334 -0.30(-3.50%)
Sep 18, 2020 8.821 8.899 8.372 8.635 4,672,938 -0.17(-1.88%)
Sep 17, 2020 8.626 8.860 8.401 8.801 2,843,928 -0.03(-0.33%)
Sep 16, 2020 8.596 9.162 8.513 8.831 3,035,613 +0.37(+4.38%)
Sep 15, 2020 8.460 8.704 8.260 8.460 2,143,870 +0.14(+1.64%)
Sep 14, 2020 8.040 8.450 7.786 8.323 2,326,135 +0.51(+6.49%)
Sep 11, 2020 8.011 8.167 7.674 7.816 2,042,027 -0.16(-1.96%)
Sep 10, 2020 8.831 8.870 7.962 7.972 2,961,814 -0.95(-10.61%)
Sep 09, 2020 8.772 8.996 8.508 8.918 1,577,162 +0.39(+4.58%)
Sep 08, 2020 8.889 8.928 8.341 8.528 2,258,508 -0.75(-8.10%)
Sep 04, 2020 9.338 9.499 8.977 9.279 1,810,410 +0.11(+1.17%)
Sep 03, 2020 9.016 9.474 8.977 9.172 2,487,894 +0.06(+0.64%)
Sep 02, 2020 9.816 9.836 9.045 9.113 5,370,986 -0.81(-8.16%)
Sep 01, 2020 9.406 10.05 9.299 9.923 3,167,212 +0.43(+4.52%)
Aug 31, 2020 9.670 9.743 9.411 9.494 2,905,288 -0.24(-2.50%)
Aug 28, 2020 9.631 9.787 9.465 9.738 1,970,287 +0.08(+0.81%)
Aug 27, 2020 9.445 9.709 9.133 9.660 2,263,746 +0.29(+3.12%)
Aug 26, 2020 9.660 9.728 9.279 9.367 1,724,892 -0.34(-3.52%)
Aug 25, 2020 9.631 9.811 9.435 9.709 1,727,559 +0.27(+2.90%)
Aug 24, 2020 9.113 9.553 8.909 9.435 3,405,015 +0.60(+6.85%)
Aug 21, 2020 9.406 9.509 8.787 8.831 3,392,174 -0.61(-6.51%)
Aug 20, 2020 9.631 9.777 9.426 9.445 3,045,502 -0.33(-3.39%)
Aug 19, 2020 9.553 10.05 9.435 9.777 4,474,084 +0.37(+3.94%)
Aug 18, 2020 9.387 9.553 9.211 9.406 2,740,316 -0.22(-2.33%)
Aug 17, 2020 9.621 9.709 9.289 9.631 1,593,032 +0.01(+0.10%)
Aug 14, 2020 9.221 9.699 9.162 9.621 1,601,441 +0.25(+2.71%)
Aug 13, 2020 9.514 9.670 9.294 9.367 1,949,426 -0.22(-2.34%)
Aug 12, 2020 9.777 9.972 9.382 9.592 2,535,010 +0.13(+1.34%)
Aug 11, 2020 9.953 10.16 9.465 9.465 3,317,223 -0.17(-1.72%)
Aug 10, 2020 9.143 9.757 9.094 9.631 2,680,206 +0.65(+7.28%)
Aug 07, 2020 8.684 9.045 8.508 8.977 2,283,586 +0.20(+2.22%)
Aug 06, 2020 9.123 9.123 8.684 8.782 3,304,319 -0.43(-4.66%)
Aug 05, 2020 8.977 9.260 8.860 9.211 3,168,848 +0.50(+5.71%)
Aug 04, 2020 8.323 8.733 8.304 8.713 2,176,308 +0.31(+3.72%)
Aug 03, 2020 8.382 8.489 8.177 8.401 2,893,826 -0.07(-0.81%)
Jul 31, 2020 8.596 8.606 8.118 8.469 4,092,766 -0.24(-2.80%)
Jul 30, 2020 8.694 8.899 8.380 8.713 3,665,800 -0.37(-4.08%)
Jul 29, 2020 8.782 9.231 8.411 9.084 6,353,936 +0.28(+3.22%)
Jul 28, 2020 8.811 9.143 8.752 8.801 4,069,110 -0.11(-1.20%)
Jul 27, 2020 8.938 9.074 8.645 8.909 3,101,204 +0.10(+1.11%)
Jul 24, 2020 9.016 9.260 8.791 8.811 2,682,665 -0.23(-2.59%)
Jul 23, 2020 8.967 9.074 8.469 9.045 5,072,463 -0.31(-3.34%)
Jul 22, 2020 9.474 9.504 8.996 9.357 3,259,711 +0.02(+0.21%)
Jul 21, 2020 8.772 9.670 8.713 9.338 6,114,941 +0.85(+10.00%)
Jul 20, 2020 8.606 8.938 8.479 8.489 3,726,632 +0.04(+0.46%)
Jul 17, 2020 8.762 9.026 8.411 8.450 2,338,723 -0.29(-3.35%)
Jul 16, 2020 8.587 8.967 8.372 8.743 3,280,364 +0.07(+0.79%)
Jul 15, 2020 8.606 8.723 7.986 8.674 4,014,796 +0.33(+3.98%)
Jul 14, 2020 7.884 8.352 7.660 8.343 4,925,866 +0.77(+10.18%)
Jul 13, 2020 7.669 8.055 7.338 7.572 3,346,487 +0.04(+0.52%)
Jul 10, 2020 7.123 7.533 7.055 7.533 3,047,514 +0.38(+5.32%)
Jul 09, 2020 7.679 7.718 7.103 7.152 2,815,358 -0.55(-7.10%)
Jul 08, 2020 7.279 7.772 7.103 7.699 3,629,061 +0.47(+6.48%)
Jul 07, 2020 7.669 7.699 7.230 7.230 3,526,165 -0.60(-7.72%)
Jul 06, 2020 7.972 7.991 7.591 7.835 3,441,871 +0.05(+0.63%)
Jul 02, 2020 8.313 8.411 7.689 7.786 2,891,634 -0.19(-2.33%)
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.