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 (%)
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%)
Jul 01, 2020 8.304 8.479 7.825 7.972 4,073,100 -0.32(-3.88%)
Jun 30, 2020 7.972 8.352 7.845 8.294 3,496,884 +0.16(+1.92%)
Jun 29, 2020 7.806 8.294 7.533 8.138 3,921,266 +0.43(+5.57%)
Jun 26, 2020 8.265 8.372 7.679 7.708 4,363,943 -0.79(-9.30%)
Jun 25, 2020 8.294 8.918 8.147 8.499 6,787,515 +0.05(+0.58%)
Jun 24, 2020 9.533 9.650 8.343 8.450 5,981,908 -1.41(-14.26%)
Jun 23, 2020 10.26 10.32 9.757 9.855 3,249,414 -0.20(-1.94%)
Jun 22, 2020 9.953 10.26 9.757 10.05 2,965,172 +0.09(+0.88%)
Jun 19, 2020 10.24 10.34 9.826 9.962 22,707,654 +0.13(+1.29%)
Jun 18, 2020 9.553 10.48 9.387 9.836 4,588,024 +0.14(+1.41%)
Jun 17, 2020 10.24 10.34 9.679 9.699 3,652,184 -0.60(-5.78%)
Jun 16, 2020 10.84 10.84 9.884 10.29 4,638,425 +0.33(+3.33%)
Jun 15, 2020 8.801 10.40 8.635 9.962 6,611,586 +0.62(+6.69%)
Jun 12, 2020 9.133 9.396 8.557 9.338 5,798,333 +1.03(+12.46%)
Jun 11, 2020 8.108 9.052 7.952 8.304 5,352,469 -1.01(-10.89%)
Jun 10, 2020 10.38 10.64 9.309 9.318 6,751,719 -1.45(-13.50%)
Jun 09, 2020 10.72 11.07 10.23 10.77 5,392,671 -1.14(-9.58%)
Jun 08, 2020 11.60 12.46 11.27 11.91 7,627,451 +1.13(+10.50%)
Jun 05, 2020 9.123 10.79 9.094 10.78 8,125,989 +2.15(+24.86%)
Jun 04, 2020 8.167 8.801 8.118 8.635 3,509,555 +0.30(+3.63%)
Jun 03, 2020 8.548 8.743 8.108 8.333 5,357,283 -0.18(-2.06%)
Jun 02, 2020 8.167 8.538 8.099 8.508 3,857,849 +0.48(+5.95%)
Jun 01, 2020 7.582 8.201 7.494 8.030 4,175,864 +0.38(+4.97%)
May 29, 2020 7.796 7.884 7.455 7.650 4,935,711 -0.25(-3.21%)
May 28, 2020 8.343 8.391 7.835 7.904 4,046,601 -0.52(-6.14%)
May 27, 2020 8.391 8.606 8.011 8.421 5,098,020 +0.04(+0.47%)
May 26, 2020 8.635 8.635 8.265 8.382 4,309,977 +0.20(+2.51%)
May 22, 2020 8.060 8.221 7.757 8.177 4,189,513 -0.04(-0.48%)
May 21, 2020 8.089 8.450 7.825 8.216 5,587,998 +0.21(+2.68%)
May 20, 2020 8.001 8.089 7.679 8.001 5,026,750 +0.33(+4.33%)
May 19, 2020 8.255 8.343 7.660 7.669 4,257,903 -0.51(-6.21%)
May 18, 2020 7.816 8.235 7.445 8.177 7,882,180 +1.13(+16.07%)
May 15, 2020 6.742 7.318 6.552 7.045 5,979,631 +0.36(+5.40%)
May 14, 2020 6.967 7.211 6.586 6.684 5,869,572 -0.48(-6.68%)
May 13, 2020 7.630 7.630 6.840 7.162 5,458,014 -0.47(-6.14%)
May 12, 2020 7.767 7.961 7.499 7.630 5,374,013 +0.02(+0.26%)
May 11, 2020 7.338 7.845 7.279 7.611 6,715,691 +0.19(+2.50%)
May 08, 2020 6.820 7.469 6.723 7.425 6,142,890 +0.84(+12.74%)
May 07, 2020 6.606 6.806 6.381 6.586 5,016,029 +0.36(+5.80%)
May 06, 2020 6.655 6.986 6.137 6.225 6,322,994 -0.44(-6.59%)
May 05, 2020 7.269 7.416 6.508 6.664 7,108,145 -0.10(-1.44%)
May 04, 2020 5.864 6.811 5.376 6.762 7,067,595 +0.43(+6.78%)
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.