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 35.20 933,273 +0.46(+1.32%)
Jun 29, 2021 34.27 35.10 34.27 34.74 922,753 +0.85(+2.51%)
Jun 28, 2021 36.19 36.19 33.34 33.89 1,932,985 -2.30(-6.35%)
Jun 25, 2021 35.54 37.19 35.29 36.19 6,783,786 +0.86(+2.44%)
Jun 24, 2021 35.33 35.99 35.09 35.33 1,265,174 +0.09(+0.25%)
Jun 23, 2021 34.21 35.71 34.18 35.24 2,115,428 +1.51(+4.46%)
Jun 22, 2021 32.92 33.87 32.43 33.74 1,987,733 +0.58(+1.74%)
Jun 21, 2021 31.47 33.18 31.34 33.16 1,219,048 +2.21(+7.14%)
Jun 18, 2021 31.07 31.95 30.45 30.95 2,566,211 -0.94(-2.94%)
Jun 17, 2021 32.60 32.97 30.40 31.89 2,246,957 -0.89(-2.71%)
Jun 16, 2021 33.09 33.32 32.02 32.78 1,513,249 -0.73(-2.19%)
Jun 15, 2021 32.60 33.52 32.48 33.51 744,384 +1.11(+3.44%)
Jun 14, 2021 33.57 34.13 32.31 32.40 1,012,521 -0.49(-1.49%)
Jun 11, 2021 32.75 33.05 32.48 32.89 900,166 +0.58(+1.78%)
Jun 10, 2021 32.70 33.00 31.55 32.31 1,280,762 -0.41(-1.25%)
Jun 09, 2021 32.96 33.43 32.41 32.72 952,831 -0.12(-0.36%)
Jun 08, 2021 31.63 32.93 30.96 32.84 1,361,300 +0.83(+2.60%)
Jun 07, 2021 32.23 32.66 31.62 32.01 1,346,286 -0.20(-0.61%)
Jun 04, 2021 32.82 33.18 31.78 32.20 860,899 -0.44(-1.35%)
Jun 03, 2021 31.48 32.90 31.21 32.64 1,268,979 +0.93(+2.93%)
Jun 02, 2021 31.85 32.54 31.18 31.71 1,644,109 +0.08(+0.25%)
Jun 01, 2021 30.73 32.18 30.70 31.63 1,914,434 +1.68(+5.61%)
May 28, 2021 29.77 30.07 29.26 29.95 876,633 +0.34(+1.16%)
May 27, 2021 29.86 30.44 29.58 29.61 1,649,498 -0.02(-0.07%)
May 26, 2021 28.21 29.93 27.86 29.63 1,292,352 +1.44(+5.10%)
May 25, 2021 29.06 29.63 27.97 28.19 1,468,736 -0.68(-2.37%)
May 24, 2021 28.72 28.98 27.71 28.88 1,146,878 +0.66(+2.32%)
May 21, 2021 28.79 29.53 28.19 28.22 1,096,740 +0.14(+0.49%)
May 20, 2021 28.02 28.25 27.23 28.09 1,289,956 -0.11(-0.38%)
May 19, 2021 27.80 28.45 27.23 28.19 1,606,939 -0.54(-1.87%)
May 18, 2021 29.91 30.38 28.63 28.73 1,572,332 -1.20(-4.02%)
May 17, 2021 28.90 30.00 28.56 29.93 1,630,767 +0.68(+2.34%)
May 14, 2021 28.07 29.41 28.05 29.25 1,434,378 +1.90(+6.93%)
May 13, 2021 27.26 28.45 26.50 27.35 1,718,594 -0.25(-0.92%)
May 12, 2021 28.35 29.88 27.40 27.61 2,162,540 -0.34(-1.21%)
May 11, 2021 26.51 28.31 25.88 27.94 1,843,027 +0.59(+2.14%)
May 10, 2021 28.75 29.62 27.38 27.36 1,700,102 -0.76(-2.71%)
May 07, 2021 26.93 28.17 26.45 28.12 1,617,326 +0.69(+2.53%)
May 06, 2021 27.87 27.87 26.57 27.43 1,523,776 -0.62(-2.19%)
May 05, 2021 27.46 28.50 26.89 28.04 2,443,278 +1.65(+6.25%)
May 04, 2021 25.97 26.43 25.06 26.39 1,621,125 +0.83(+3.25%)
May 03, 2021 26.12 26.47 25.40 25.56 1,692,544 -0.14(-0.53%)
Apr 30, 2021 26.00 27.21 25.61 25.70 2,109,936 -0.94(-3.52%)
Apr 29, 2021 25.64 27.83 25.49 26.63 2,745,031 +1.53(+6.11%)
Apr 28, 2021 24.45 25.57 24.33 25.10 1,608,281 +0.79(+3.25%)
Apr 27, 2021 24.40 24.95 23.70 24.31 1,135,816 +0.18(+0.73%)
Apr 26, 2021 23.18 24.34 23.18 24.13 1,303,776 +0.84(+3.61%)
Apr 23, 2021 22.95 23.71 22.81 23.29 1,737,052 +0.34(+1.49%)
Apr 22, 2021 22.65 23.15 21.87 22.95 1,800,542 +0.49(+2.17%)
Apr 21, 2021 21.64 22.74 21.29 22.46 1,299,200 +0.20(+0.88%)
Apr 20, 2021 23.74 23.76 21.63 22.27 1,804,387 -1.59(-6.67%)
Apr 19, 2021 23.47 24.03 23.08 23.86 1,298,173 +0.44(+1.88%)
Apr 16, 2021 24.45 24.52 23.34 23.42 1,246,427 -0.78(-3.23%)
Apr 15, 2021 24.37 24.37 23.63 24.20 1,567,519 -0.12(-0.48%)
Apr 14, 2021 22.93 25.04 22.93 24.32 1,783,537 +1.83(+8.12%)
Apr 13, 2021 22.44 22.78 22.13 22.49 997,460 +0.11(+0.48%)
Apr 12, 2021 23.20 23.86 22.37 22.39 1,486,780 -0.53(-2.30%)
Apr 09, 2021 23.51 24.03 22.70 22.91 1,284,718 -0.84(-3.54%)
Apr 08, 2021 23.64 23.89 22.90 23.75 1,132,065 -0.23(-0.98%)
Apr 07, 2021 23.56 24.34 23.21 23.99 1,357,155 +0.39(+1.66%)
Apr 06, 2021 23.54 25.07 23.32 23.60 1,547,602 +0.46(+1.98%)
Apr 05, 2021 24.84 24.84 22.67 23.14 2,140,504 -1.94(-7.75%)
Apr 01, 2021 23.31 25.10 23.18 25.08 2,155,804 +2.18(+9.51%)
Mar 31, 2021 22.82 23.14 22.50 22.90 1,478,570 +0.12(+0.51%)
Mar 30, 2021 22.32 23.22 21.81 22.79 1,449,364 +0.10(+0.43%)
Mar 29, 2021 23.42 24.11 22.68 22.69 1,952,085 -1.07(-4.52%)
Mar 26, 2021 23.80 24.01 23.07 23.76 1,662,824 +0.94(+4.11%)
Mar 25, 2021 21.95 23.10 21.05 22.83 2,073,637 +0.07(+0.30%)
Mar 24, 2021 23.11 23.77 22.07 22.76 2,097,958 +1.20(+5.57%)
Mar 23, 2021 21.84 22.65 21.32 21.56 2,085,763 -1.37(-5.99%)
Mar 22, 2021 23.56 23.56 22.37 22.93 2,483,590 -0.84(-3.53%)
Mar 19, 2021 22.02 23.80 21.96 23.77 2,700,905 +1.80(+8.17%)
Mar 18, 2021 24.30 24.41 21.71 21.97 2,716,721 -2.81(-11.34%)
Mar 17, 2021 24.49 25.08 23.97 24.78 1,301,998 +0.10(+0.40%)
Mar 16, 2021 24.68 25.11 23.93 24.68 1,425,963 -0.78(-3.07%)
Mar 15, 2021 24.94 26.14 24.57 25.47 2,064,506 +0.40(+1.60%)
Mar 12, 2021 25.96 26.06 24.83 25.07 1,918,983 -0.74(-2.87%)
Mar 11, 2021 25.13 26.17 25.12 25.81 2,077,275 +0.96(+3.85%)
Mar 10, 2021 24.25 25.22 24.09 24.85 2,140,219 +0.85(+3.54%)
Mar 09, 2021 24.00 24.90 23.47 24.00 2,014,796 -0.56(-2.26%)
Mar 08, 2021 26.30 26.76 23.69 24.56 2,748,709 -1.48(-5.69%)
Mar 05, 2021 25.05 26.63 24.26 26.04 3,924,779 +2.12(+8.85%)
Mar 04, 2021 22.66 24.12 22.49 23.92 3,009,350 +1.40(+6.19%)
Mar 03, 2021 21.80 23.34 21.71 22.53 2,188,705 +1.36(+6.41%)
Mar 02, 2021 21.73 22.22 20.89 21.17 1,581,264 -0.33(-1.54%)
Mar 01, 2021 20.90 21.54 20.57 21.50 2,420,326 +1.12(+5.50%)
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%)
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.