Skip to main content

Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 37.03 37.35 36.02 36.97 2,244,500 -0.35(-0.94%)
Sep 29, 2021 35.83 37.36 35.20 37.32 2,643,681 +1.21(+3.36%)
Sep 28, 2021 35.79 36.11 34.37 36.11 2,768,870 +0.88(+2.51%)
Sep 27, 2021 33.82 35.36 33.55 35.22 2,152,838 +2.66(+8.18%)
Sep 24, 2021 32.66 33.41 32.46 32.56 1,353,459 -0.65(-1.96%)
Sep 23, 2021 31.90 33.27 31.35 33.21 1,748,294 +1.66(+5.27%)
Sep 22, 2021 29.98 31.79 29.95 31.55 2,481,460 +2.32(+7.95%)
Sep 21, 2021 29.45 29.86 28.23 29.22 1,024,573 +0.51(+1.76%)
Sep 20, 2021 28.67 29.42 28.00 28.72 1,297,390 -1.25(-4.18%)
Sep 17, 2021 30.22 30.84 29.57 29.97 2,856,674 -0.30(-1.00%)
Sep 16, 2021 29.74 30.63 29.22 30.27 1,646,953 +0.32(+1.07%)
Sep 15, 2021 29.02 30.13 28.87 29.95 3,497,236 +1.90(+6.79%)
Sep 14, 2021 29.23 29.31 27.89 28.05 1,070,211 -0.68(-2.37%)
Sep 13, 2021 28.56 29.61 28.32 28.73 1,598,176 +0.90(+3.25%)
Sep 10, 2021 28.59 28.86 27.81 27.82 738,449 -0.03(-0.10%)
Sep 09, 2021 27.07 28.60 26.82 27.85 1,021,616 +0.46(+1.67%)
Sep 08, 2021 27.89 28.32 27.18 27.40 1,174,012 -0.13(-0.46%)
Sep 07, 2021 27.05 28.10 26.98 27.52 741,948 +0.03(+0.11%)
Sep 03, 2021 27.76 27.97 27.04 27.49 1,002,903 -0.57(-2.04%)
Sep 02, 2021 28.20 29.16 28.20 28.07 1,384,450 +0.36(+1.30%)
Sep 01, 2021 27.61 27.90 27.11 27.71 1,166,663 -0.23(-0.83%)
Aug 31, 2021 27.55 28.33 27.12 27.94 1,173,624 +0.13(+0.45%)
Aug 30, 2021 27.97 28.46 27.55 27.82 1,313,712 -0.06(-0.21%)
Aug 27, 2021 26.88 28.36 26.76 27.87 1,313,255 +1.55(+5.91%)
Aug 26, 2021 26.54 26.95 25.98 26.32 1,264,176 -0.54(-2.03%)
Aug 25, 2021 27.05 27.40 26.48 26.86 929,679 -0.03(-0.11%)
Aug 24, 2021 26.66 26.98 26.16 26.89 1,307,032 +0.74(+2.82%)
Aug 23, 2021 26.23 26.95 25.99 26.15 1,911,402 +1.28(+5.16%)
Aug 20, 2021 24.57 24.96 24.06 24.87 1,533,897 -0.08(-0.31%)
Aug 19, 2021 24.61 25.67 24.07 24.95 2,514,699 -0.50(-1.95%)
Aug 18, 2021 26.77 27.08 25.40 25.44 1,326,317 -1.20(-4.49%)
Aug 17, 2021 25.72 26.97 26.00 26.64 1,515,156 +0.64(+2.47%)
Aug 16, 2021 26.14 26.43 25.63 26.00 1,236,174 -0.83(-3.08%)
Aug 13, 2021 27.67 27.71 26.70 26.82 875,210 -0.96(-3.46%)
Aug 12, 2021 28.01 28.61 27.18 27.79 946,526 -0.26(-0.94%)
Aug 11, 2021 27.84 28.22 26.89 28.05 1,311,765 -0.46(-1.62%)
Aug 10, 2021 27.72 28.91 27.53 28.51 978,450 +1.15(+4.19%)
Aug 09, 2021 27.47 28.16 27.16 27.36 1,070,475 -1.18(-4.15%)
Aug 06, 2021 29.12 29.38 28.27 28.55 932,551 +0.15(+0.51%)
Aug 05, 2021 27.63 29.25 27.59 28.40 1,404,089 +1.28(+4.73%)
Aug 04, 2021 28.22 28.77 27.03 27.12 1,941,865 -1.67(-5.80%)
Aug 03, 2021 28.72 29.19 27.98 28.79 1,835,306 -0.13(-0.44%)
Aug 02, 2021 30.15 31.04 28.46 28.92 1,451,600 -1.09(-3.62%)
Jul 30, 2021 29.73 30.02 28.93 30.01 1,085,170 +0.00(+0.00%)
Jul 29, 2021 31.37 31.55 29.97 30.01 1,281,394 -0.94(-3.04%)
Jul 28, 2021 30.05 31.38 29.62 30.95 2,478,192 +1.35(+4.56%)
Jul 27, 2021 30.10 30.25 29.13 29.60 1,387,899 -1.31(-4.24%)
Jul 26, 2021 30.25 31.58 30.25 30.91 1,052,240 +1.02(+3.41%)
Jul 23, 2021 31.10 31.10 29.19 29.89 1,185,274 -0.86(-2.81%)
Jul 22, 2021 30.95 31.10 29.75 30.75 1,401,467 -0.19(-0.63%)
Jul 21, 2021 29.40 31.76 29.34 30.95 1,771,496 +1.96(+6.77%)
Jul 20, 2021 28.16 29.27 27.68 28.99 1,766,546 +1.07(+3.83%)
Jul 19, 2021 29.24 30.10 27.46 27.92 3,504,946 -2.92(-9.48%)
Jul 16, 2021 32.97 33.00 30.51 30.84 1,475,856 -0.79(-2.49%)
Jul 15, 2021 32.31 33.23 31.13 31.63 1,914,002 -1.01(-3.09%)
Jul 14, 2021 34.91 35.69 32.39 32.64 2,072,263 -1.87(-5.43%)
Jul 13, 2021 34.14 35.09 33.87 34.51 775,076 +0.17(+0.48%)
Jul 12, 2021 33.68 34.59 33.28 34.35 569,172 -0.02(-0.06%)
Jul 09, 2021 33.72 34.78 33.11 34.37 911,049 +1.29(+3.90%)
Jul 08, 2021 31.55 33.38 30.97 33.07 1,051,599 +0.71(+2.19%)
Jul 07, 2021 33.16 33.94 32.04 32.37 964,715 -0.84(-2.54%)
Jul 06, 2021 34.96 34.96 32.72 33.21 1,266,073 -1.60(-4.60%)
Jul 02, 2021 35.41 35.60 34.50 34.81 777,493 -0.82(-2.29%)
Jul 01, 2021 36.41 36.41 35.34 35.63 1,336,658 +0.66(+1.89%)
Jun 30, 2021 34.78 35.56 34.70 34.97 939,538 +0.46(+1.32%)
Jun 29, 2021 34.04 34.87 34.04 34.51 928,947 +0.84(+2.51%)
Jun 28, 2021 35.95 35.95 33.12 33.67 1,945,962 -2.28(-6.35%)
Jun 25, 2021 35.31 36.94 35.05 35.95 6,829,329 +0.85(+2.44%)
Jun 24, 2021 35.09 35.75 34.86 35.09 1,273,668 +0.09(+0.25%)
Jun 23, 2021 33.99 35.47 33.95 35.01 2,129,630 +1.50(+4.46%)
Jun 22, 2021 32.70 33.65 32.21 33.51 2,001,078 +0.57(+1.74%)
Jun 21, 2021 31.26 32.96 31.13 32.94 1,227,232 +2.19(+7.14%)
Jun 18, 2021 30.86 31.73 30.25 30.74 2,583,439 -0.93(-2.94%)
Jun 17, 2021 32.38 32.75 30.20 31.68 2,262,042 -0.88(-2.71%)
Jun 16, 2021 32.87 33.10 31.80 32.56 1,523,408 -0.73(-2.19%)
Jun 15, 2021 32.38 33.30 32.27 33.29 749,381 +1.11(+3.44%)
Jun 14, 2021 33.35 33.90 32.10 32.18 1,019,319 -0.49(-1.49%)
Jun 11, 2021 32.53 32.83 32.27 32.67 906,209 +0.57(+1.79%)
Jun 10, 2021 32.48 32.78 31.34 32.09 1,289,361 -0.41(-1.25%)
Jun 09, 2021 32.74 33.21 32.19 32.50 959,228 -0.12(-0.36%)
Jun 08, 2021 31.42 32.71 30.75 32.62 1,370,439 +0.83(+2.60%)
Jun 07, 2021 32.02 32.44 31.41 31.79 1,355,324 -0.19(-0.61%)
Jun 04, 2021 32.60 32.96 31.57 31.99 866,679 -0.44(-1.35%)
Jun 03, 2021 31.27 32.68 31.01 32.42 1,277,498 +0.92(+2.93%)
Jun 02, 2021 31.64 32.33 30.98 31.50 1,655,147 +0.08(+0.25%)
Jun 01, 2021 30.53 31.96 30.49 31.42 1,927,286 +1.67(+5.61%)
May 28, 2021 29.57 29.87 29.06 29.75 882,518 +0.34(+1.16%)
May 27, 2021 29.67 30.24 29.38 29.41 1,660,572 -0.02(-0.07%)
May 26, 2021 28.02 29.73 27.67 29.43 1,301,028 +1.43(+5.10%)
May 25, 2021 28.87 29.43 27.78 28.00 1,478,596 -0.68(-2.37%)
May 24, 2021 28.53 28.79 27.53 28.68 1,154,577 +0.65(+2.32%)
May 21, 2021 28.60 29.34 28.00 28.03 1,104,103 +0.14(+0.49%)
May 20, 2021 27.83 28.06 27.04 27.90 1,298,617 -0.11(-0.38%)
May 19, 2021 27.62 28.26 27.05 28.00 1,617,727 -0.53(-1.87%)
May 18, 2021 29.71 30.18 28.44 28.54 1,582,888 -1.19(-4.02%)
May 17, 2021 28.70 29.80 28.37 29.73 1,641,715 +0.68(+2.34%)
May 14, 2021 27.88 29.21 27.87 29.05 1,444,008 +1.88(+6.93%)
May 13, 2021 27.08 28.26 26.33 27.17 1,730,132 -0.25(-0.92%)
May 12, 2021 28.16 29.68 27.22 27.42 2,177,058 -0.34(-1.21%)
May 11, 2021 26.33 28.12 25.71 27.76 1,855,400 +0.58(+2.14%)
May 10, 2021 28.56 29.43 27.19 27.18 1,711,515 -0.76(-2.71%)
May 07, 2021 26.75 27.98 26.27 27.93 1,628,184 +0.69(+2.53%)
May 06, 2021 27.68 27.68 26.39 27.24 1,534,005 -0.61(-2.19%)
May 05, 2021 27.27 28.31 26.71 27.85 2,459,681 +1.64(+6.25%)
May 04, 2021 25.80 26.25 24.90 26.21 1,632,008 +0.82(+3.25%)
May 03, 2021 25.94 26.29 25.23 25.39 1,703,907 -0.14(-0.53%)
Apr 30, 2021 25.83 27.03 25.44 25.53 2,124,101 -0.93(-3.52%)
Apr 29, 2021 25.47 27.64 25.32 26.46 2,763,460 +1.52(+6.11%)
Apr 28, 2021 24.28 25.40 24.17 24.93 1,619,077 +0.79(+3.25%)
Apr 27, 2021 24.24 24.79 23.54 24.15 1,143,441 +0.17(+0.73%)
Apr 26, 2021 23.02 24.18 23.02 23.97 1,312,529 +0.83(+3.61%)
Apr 23, 2021 22.80 23.56 22.65 23.14 1,748,714 +0.34(+1.49%)
Apr 22, 2021 22.50 22.99 21.72 22.80 1,812,630 +0.49(+2.17%)
Apr 21, 2021 21.50 22.59 21.15 22.31 1,307,922 +0.19(+0.88%)
Apr 20, 2021 23.59 23.60 21.49 22.12 1,816,501 -1.58(-6.67%)
Apr 19, 2021 23.31 23.87 22.93 23.70 1,306,888 +0.44(+1.88%)
Apr 16, 2021 24.28 24.35 23.19 23.27 1,254,794 -0.78(-3.23%)
Apr 15, 2021 24.21 24.21 23.47 24.04 1,578,043 -0.12(-0.48%)
Apr 14, 2021 22.78 24.88 22.78 24.16 1,795,510 +1.81(+8.12%)
Apr 13, 2021 22.29 22.62 21.98 22.34 1,004,156 +0.11(+0.48%)
Apr 12, 2021 23.04 23.70 22.22 22.24 1,496,761 -0.52(-2.30%)
Apr 09, 2021 23.35 23.87 22.55 22.76 1,293,343 -0.83(-3.54%)
Apr 08, 2021 23.48 23.73 22.75 23.60 1,139,665 -0.23(-0.98%)
Apr 07, 2021 23.40 24.18 23.05 23.83 1,366,266 +0.39(+1.66%)
Apr 06, 2021 23.38 24.91 23.17 23.44 1,557,992 +0.46(+1.98%)
Apr 05, 2021 24.67 24.67 22.52 22.98 2,154,874 -1.93(-7.75%)
Apr 01, 2021 23.16 24.93 23.02 24.91 2,170,277 +2.16(+9.51%)
Mar 31, 2021 22.66 22.98 22.35 22.75 1,488,496 +0.12(+0.51%)
Mar 30, 2021 22.17 23.06 21.66 22.63 1,459,094 +0.10(+0.43%)
Mar 29, 2021 23.27 23.95 22.53 22.54 1,965,190 -1.07(-4.52%)
Mar 26, 2021 23.64 23.85 22.92 23.60 1,673,987 +0.93(+4.11%)
Mar 25, 2021 21.80 22.95 20.91 22.67 2,087,558 +0.07(+0.30%)
Mar 24, 2021 22.95 23.61 21.93 22.61 2,112,043 +1.19(+5.57%)
Mar 23, 2021 21.69 22.50 21.18 21.41 2,099,766 -1.36(-5.98%)
Mar 22, 2021 23.41 23.41 22.23 22.78 2,500,264 -0.83(-3.53%)
Mar 19, 2021 21.87 23.64 21.82 23.61 2,719,038 +1.78(+8.17%)
Mar 18, 2021 24.14 24.25 21.57 21.83 2,734,959 -2.79(-11.34%)
Mar 17, 2021 24.33 24.92 23.81 24.62 1,310,738 +0.10(+0.40%)
Mar 16, 2021 24.52 24.95 23.77 24.52 1,435,536 -0.78(-3.07%)
Mar 15, 2021 24.77 25.96 24.40 25.30 2,078,366 +0.40(+1.60%)
Mar 12, 2021 25.79 25.89 24.67 24.90 1,931,866 -0.74(-2.87%)
Mar 11, 2021 24.97 25.99 24.96 25.63 2,091,221 +0.95(+3.85%)
Mar 10, 2021 24.08 25.05 23.93 24.68 2,154,587 +0.84(+3.54%)
Mar 09, 2021 23.84 24.73 23.32 23.84 2,028,322 -0.55(-2.26%)
Mar 08, 2021 26.13 26.58 23.53 24.39 2,767,162 -1.47(-5.70%)
Mar 05, 2021 24.88 26.45 24.09 25.87 3,951,127 +2.10(+8.85%)
Mar 04, 2021 22.50 23.96 22.34 23.76 3,029,553 +1.39(+6.19%)
Mar 03, 2021 21.65 23.18 21.56 22.38 2,203,398 +1.35(+6.41%)
Mar 02, 2021 21.58 22.07 20.75 21.03 1,591,880 -0.33(-1.54%)
Mar 01, 2021 20.76 21.40 20.43 21.36 2,436,575 +1.11(+5.50%)
Feb 26, 2021 19.36 20.64 18.73 20.25 2,427,240 +0.71(+3.62%)
Feb 25, 2021 20.98 21.20 19.20 19.54 2,063,420 -1.10(-5.31%)
Feb 24, 2021 18.71 20.81 18.66 20.63 3,804,983 -0.10(-0.47%)
Feb 23, 2021 19.71 20.94 18.28 20.73 3,066,571 +1.10(+5.58%)
Feb 22, 2021 18.92 20.37 18.80 19.64 1,581,102 +1.12(+6.07%)
Feb 19, 2021 18.25 19.14 18.07 18.51 1,286,982 +0.46(+2.52%)
Feb 18, 2021 19.41 19.71 18.04 18.06 1,581,106 -1.55(-7.91%)
Feb 17, 2021 19.43 19.77 18.95 19.61 1,293,387 +0.16(+0.80%)
Feb 16, 2021 19.85 20.11 19.31 19.45 1,458,773 +0.22(+1.16%)
Feb 12, 2021 18.39 19.40 18.38 19.23 1,707,343 +0.58(+3.12%)
Feb 11, 2021 18.96 19.07 18.07 18.65 1,571,657 -0.32(-1.69%)
Feb 10, 2021 19.02 19.43 18.17 18.97 1,590,458 +0.32(+1.72%)
Feb 09, 2021 18.25 19.58 18.07 18.65 2,249,533 -0.38(-1.99%)
Feb 08, 2021 17.93 19.19 17.93 19.02 1,698,345 +1.41(+8.03%)
Feb 05, 2021 17.63 17.90 17.18 17.61 1,239,312 +0.36(+2.08%)
Feb 04, 2021 17.05 17.49 16.51 17.25 1,728,705 +0.20(+1.19%)
Feb 03, 2021 16.27 17.26 16.05 17.05 1,636,666 +1.01(+6.28%)
Feb 02, 2021 16.07 16.60 15.74 16.04 2,000,783 +0.49(+3.18%)
Feb 01, 2021 15.13 15.78 14.59 15.55 2,176,873 +0.74(+4.97%)
Jan 29, 2021 15.59 16.41 14.52 14.81 2,075,391 -0.98(-6.20%)
Jan 28, 2021 16.28 16.56 15.27 15.79 2,978,297 -0.17(-1.09%)
Jan 27, 2021 14.44 17.00 14.27 15.96 5,295,966 +1.08(+7.23%)
Jan 26, 2021 15.66 15.92 14.80 14.89 2,209,733 -0.50(-3.27%)
Jan 25, 2021 14.26 15.40 14.06 15.39 2,799,997 +0.84(+5.80%)
Jan 22, 2021 13.89 14.70 13.47 14.55 2,505,555 +0.16(+1.08%)
Jan 21, 2021 16.25 16.30 13.85 14.39 4,391,459 -1.87(-11.50%)
Jan 20, 2021 16.20 16.42 15.69 16.26 2,146,381 +0.31(+1.94%)
Jan 19, 2021 15.97 16.18 15.51 15.95 1,848,135 +0.45(+2.87%)
Jan 15, 2021 15.59 15.98 15.17 15.51 2,826,965 -0.52(-3.26%)
Jan 14, 2021 15.81 16.20 15.65 16.03 1,530,192 +0.49(+3.18%)
Jan 13, 2021 15.88 15.99 15.31 15.54 4,778,944 -0.44(-2.73%)
Jan 12, 2021 15.65 16.04 15.45 15.97 1,848,579 +0.66(+4.30%)
Jan 11, 2021 14.41 15.40 14.30 15.31 1,770,019 +0.27(+1.80%)
Jan 08, 2021 15.27 15.33 14.81 15.04 4,021,291 +0.04(+0.26%)
Jan 07, 2021 14.51 15.30 14.19 15.00 3,649,106 +0.69(+4.81%)
Jan 06, 2021 14.22 14.88 13.74 14.31 3,599,530 +0.49(+3.58%)
Jan 05, 2021 12.37 14.64 12.37 13.82 4,999,573 +1.72(+14.17%)
Jan 04, 2021 11.94 12.39 11.65 12.10 2,243,829 +0.42(+3.57%)
Dec 31, 2020 11.69 11.69 11.69 3,373,096 -0.43(-3.52%)
Dec 30, 2020 11.76 12.71 11.63 12.11 3,373,096 +0.48(+4.17%)
Dec 29, 2020 11.66 11.87 11.46 11.63 1,857,084 -0.01(-0.08%)
Dec 28, 2020 11.79 11.96 11.49 11.64 3,833,278 -0.03(-0.25%)
Dec 24, 2020 12.08 12.08 11.49 11.67 1,542,253 -0.34(-2.82%)
Dec 23, 2020 11.76 12.42 11.63 12.01 2,787,084 +0.51(+4.47%)
Dec 22, 2020 11.47 11.74 11.28 11.49 2,706,128 -0.07(-0.59%)
Dec 21, 2020 10.98 11.76 10.89 11.56 2,581,693 -0.24(-2.05%)
Dec 18, 2020 12.03 12.28 11.47 11.80 7,820,226 -0.21(-1.77%)
Dec 17, 2020 12.27 12.52 11.72 12.02 3,169,333 +0.32(+2.73%)
Dec 16, 2020 12.07 12.15 11.60 11.70 2,660,848 -0.36(-2.97%)
Dec 15, 2020 12.06 12.21 11.60 12.06 2,645,172 +0.23(+1.97%)
Dec 14, 2020 13.35 13.41 11.80 11.82 3,916,734 -1.07(-8.27%)
Dec 11, 2020 12.66 12.90 12.16 12.89 2,588,719 +0.02(+0.15%)
Dec 10, 2020 11.86 13.14 11.76 12.87 3,345,115 +1.13(+9.66%)
Dec 09, 2020 11.76 12.17 11.36 11.74 3,149,743 +0.13(+1.09%)
Dec 08, 2020 11.00 11.66 10.97 11.61 3,571,604 +0.60(+5.46%)
Dec 07, 2020 11.18 11.56 10.92 11.01 2,751,714 -0.38(-3.32%)
Dec 04, 2020 10.66 11.43 10.66 11.39 3,328,840 +1.07(+10.33%)
Dec 03, 2020 10.32 10.56 10.10 10.32 2,914,747 +0.09(+0.85%)
Dec 02, 2020 9.982 10.87 9.905 10.23 2,627,558 +0.25(+2.52%)
Dec 01, 2020 10.31 10.45 9.852 9.982 1,837,569 +0.12(+1.18%)
Nov 30, 2020 10.38 10.74 9.847 9.866 2,925,999 -0.78(-7.29%)
Nov 27, 2020 11.02 11.19 10.51 10.64 1,387,687 -0.51(-4.61%)
Nov 25, 2020 11.15 11.32 10.63 11.16 4,358,075 -0.15(-1.29%)
Nov 24, 2020 10.83 11.42 10.75 11.30 3,826,339 +1.00(+9.69%)
Nov 23, 2020 9.546 10.45 9.362 10.30 4,748,840 +1.06(+11.43%)
Nov 20, 2020 9.042 9.294 8.897 9.246 2,230,886 +0.12(+1.27%)
Nov 19, 2020 8.742 9.168 8.635 9.130 2,140,883 +0.32(+3.63%)
Nov 18, 2020 8.945 9.527 8.800 8.810 3,220,239 +0.00(+0.00%)
Nov 17, 2020 8.286 8.965 8.170 8.810 2,759,454 +0.27(+3.18%)
Nov 16, 2020 8.306 8.664 8.160 8.538 2,921,599 +0.63(+7.97%)
Nov 13, 2020 7.395 8.025 7.366 7.908 5,944,284 +0.55(+7.51%)
Nov 12, 2020 7.685 7.802 7.269 7.356 3,213,840 -0.53(-6.76%)
Nov 11, 2020 8.306 8.345 7.685 7.889 2,945,051 -0.33(-4.01%)
Nov 10, 2020 8.315 8.315 7.501 8.219 3,641,706 +0.16(+1.92%)
Nov 09, 2020 7.385 8.301 7.036 8.063 7,741,332 +1.78(+28.39%)
Nov 06, 2020 7.075 7.119 6.271 6.280 3,809,046 -0.68(-9.75%)
Nov 05, 2020 6.716 7.317 6.678 6.959 4,109,686 +0.24(+3.61%)
Nov 04, 2020 7.201 7.249 6.658 6.716 5,911,470 -0.37(-5.20%)
Nov 03, 2020 7.288 7.656 6.997 7.085 5,089,037 +0.10(+1.39%)
Nov 02, 2020 6.881 7.162 6.552 6.988 4,311,973 +0.14(+1.98%)
Oct 30, 2020 6.600 6.900 6.484 6.852 3,187,275 +0.16(+2.32%)
Oct 29, 2020 6.493 6.833 6.096 6.697 4,896,302 -0.05(-0.72%)
Oct 28, 2020 7.589 7.715 6.532 6.745 7,902,988 -1.16(-14.71%)
Oct 27, 2020 7.870 8.000 7.792 7.908 2,383,251 -0.02(-0.24%)
Oct 26, 2020 8.471 8.471 7.850 7.928 2,785,138 -0.79(-9.01%)
Oct 23, 2020 8.693 8.868 8.466 8.713 1,694,033 +0.12(+1.35%)
Oct 22, 2020 8.199 8.645 8.107 8.597 3,510,665 +0.47(+5.72%)
Oct 21, 2020 8.160 8.383 7.976 8.131 2,678,246 -0.17(-2.10%)
Oct 20, 2020 7.996 8.509 7.879 8.306 2,784,488 +0.40(+5.02%)
Oct 19, 2020 8.393 8.490 7.908 7.908 2,507,891 -0.42(-5.01%)
Oct 16, 2020 8.674 8.790 8.325 8.325 1,641,410 -0.46(-5.19%)
Oct 15, 2020 8.422 8.810 8.180 8.781 2,412,199 +0.12(+1.34%)
Oct 14, 2020 8.597 9.110 8.471 8.664 3,898,975 +0.16(+1.94%)
Oct 13, 2020 8.655 8.781 8.393 8.500 1,686,560 -0.17(-2.01%)
Oct 12, 2020 8.752 8.766 8.340 8.674 1,930,089 -0.18(-2.08%)
Oct 09, 2020 9.159 9.265 8.781 8.858 2,363,990 -0.25(-2.77%)
Oct 08, 2020 8.577 9.110 8.412 9.110 2,556,650 +0.65(+7.67%)
Oct 07, 2020 8.180 8.509 8.044 8.461 2,427,008 +0.40(+4.93%)
Oct 06, 2020 8.723 8.916 8.054 8.063 2,525,026 -0.47(-5.45%)
Oct 05, 2020 8.257 8.587 8.199 8.529 2,632,849 +0.49(+6.15%)
Oct 02, 2020 7.501 8.160 7.501 8.034 3,257,335 +0.18(+2.35%)
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.