Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 7.821 7.937 7.579 7.850 3,104,774 -0.16(-1.94%)
Sep 30, 2020 8.073 8.398 7.952 8.005 2,691,345 -0.08(-0.96%)
Sep 29, 2020 8.277 8.306 7.627 8.083 2,390,141 -0.23(-2.80%)
Sep 28, 2020 8.063 8.471 7.908 8.315 2,749,178 +0.48(+6.19%)
Sep 25, 2020 7.685 7.889 7.472 7.831 3,947,826 +0.00(+0.00%)
Sep 24, 2020 7.753 8.083 7.598 7.831 2,395,833 +0.01(+0.12%)
Sep 23, 2020 8.606 8.626 7.821 7.821 2,600,367 -0.73(-8.50%)
Sep 22, 2020 8.616 9.120 8.432 8.548 2,676,024 +0.27(+3.28%)
Sep 21, 2020 8.228 8.335 7.744 8.277 3,096,212 -0.30(-3.50%)
Sep 18, 2020 8.761 8.839 8.315 8.577 4,704,662 -0.16(-1.88%)
Sep 17, 2020 8.567 8.800 8.345 8.742 2,863,235 -0.03(-0.33%)
Sep 16, 2020 8.538 9.100 8.456 8.771 3,056,221 +0.37(+4.38%)
Sep 15, 2020 8.403 8.645 8.204 8.403 2,158,425 +0.14(+1.64%)
Sep 14, 2020 7.986 8.393 7.734 8.267 2,341,927 +0.50(+6.49%)
Sep 11, 2020 7.957 8.112 7.622 7.763 2,055,890 -0.16(-1.96%)
Sep 10, 2020 8.771 8.810 7.908 7.918 2,981,921 -0.94(-10.61%)
Sep 09, 2020 8.713 8.936 8.451 8.858 1,587,869 +0.39(+4.58%)
Sep 08, 2020 8.829 8.868 8.285 8.471 2,273,840 -0.75(-8.10%)
Sep 04, 2020 9.275 9.435 8.916 9.217 1,822,700 +0.11(+1.17%)
Sep 03, 2020 8.955 9.411 8.916 9.110 2,504,784 +0.06(+0.64%)
Sep 02, 2020 9.750 9.769 8.984 9.052 5,407,449 -0.80(-8.16%)
Sep 01, 2020 9.343 9.978 9.236 9.856 3,188,713 +0.43(+4.52%)
Aug 31, 2020 9.604 9.677 9.348 9.430 2,925,011 -0.24(-2.50%)
Aug 28, 2020 9.566 9.721 9.401 9.672 1,983,663 +0.08(+0.81%)
Aug 27, 2020 9.382 9.643 9.071 9.595 2,279,114 +0.29(+3.12%)
Aug 26, 2020 9.595 9.663 9.217 9.304 1,736,602 -0.34(-3.52%)
Aug 25, 2020 9.566 9.745 9.372 9.643 1,739,287 +0.27(+2.90%)
Aug 24, 2020 9.052 9.488 8.848 9.372 3,428,131 +0.60(+6.85%)
Aug 21, 2020 9.343 9.445 8.727 8.771 3,415,203 -0.61(-6.51%)
Aug 20, 2020 9.566 9.711 9.362 9.382 3,066,177 -0.33(-3.39%)
Aug 19, 2020 9.488 9.982 9.372 9.711 4,504,458 +0.37(+3.94%)
Aug 18, 2020 9.323 9.488 9.149 9.343 2,758,919 -0.22(-2.33%)
Aug 17, 2020 9.556 9.643 9.226 9.566 1,603,847 +0.01(+0.10%)
Aug 14, 2020 9.159 9.634 9.100 9.556 1,612,313 +0.25(+2.71%)
Aug 13, 2020 9.449 9.604 9.231 9.304 1,962,661 -0.22(-2.34%)
Aug 12, 2020 9.711 9.905 9.319 9.527 2,552,220 +0.13(+1.34%)
Aug 11, 2020 9.886 10.09 9.401 9.401 3,339,743 -0.16(-1.72%)
Aug 10, 2020 9.081 9.692 9.033 9.566 2,698,401 +0.65(+7.28%)
Aug 07, 2020 8.626 8.984 8.451 8.916 2,299,089 +0.19(+2.22%)
Aug 06, 2020 9.062 9.062 8.626 8.723 3,326,752 -0.43(-4.66%)
Aug 05, 2020 8.916 9.197 8.800 9.149 3,190,361 +0.49(+5.71%)
Aug 04, 2020 8.267 8.674 8.248 8.655 2,191,083 +0.31(+3.72%)
Aug 03, 2020 8.325 8.432 8.122 8.345 2,913,472 -0.07(-0.81%)
Jul 31, 2020 8.538 8.548 8.063 8.412 4,120,551 -0.24(-2.80%)
Jul 30, 2020 8.635 8.839 8.324 8.655 3,690,687 -0.37(-4.08%)
Jul 29, 2020 8.723 9.168 8.354 9.023 6,397,072 +0.28(+3.22%)
Jul 28, 2020 8.752 9.081 8.693 8.742 4,096,735 -0.11(-1.20%)
Jul 27, 2020 8.878 9.013 8.587 8.848 3,122,257 +0.10(+1.11%)
Jul 24, 2020 8.955 9.197 8.732 8.752 2,700,878 -0.23(-2.59%)
Jul 23, 2020 8.907 9.013 8.412 8.984 5,106,899 -0.31(-3.34%)
Jul 22, 2020 9.411 9.440 8.936 9.294 3,281,841 +0.02(+0.21%)
Jul 21, 2020 8.713 9.604 8.655 9.275 6,156,455 +0.84(+10.00%)
Jul 20, 2020 8.548 8.878 8.422 8.432 3,751,931 +0.04(+0.46%)
Jul 17, 2020 8.703 8.965 8.354 8.393 2,354,601 -0.29(-3.35%)
Jul 16, 2020 8.529 8.907 8.315 8.684 3,302,634 +0.07(+0.79%)
Jul 15, 2020 8.548 8.664 7.933 8.616 4,042,052 +0.33(+3.98%)
Jul 14, 2020 7.831 8.296 7.608 8.286 4,959,307 +0.77(+10.18%)
Jul 13, 2020 7.618 8.000 7.288 7.521 3,369,206 +0.04(+0.52%)
Jul 10, 2020 7.075 7.482 7.007 7.482 3,068,204 +0.38(+5.32%)
Jul 09, 2020 7.627 7.666 7.056 7.104 2,834,471 -0.54(-7.10%)
Jul 08, 2020 7.230 7.719 7.056 7.647 3,653,699 +0.47(+6.48%)
Jul 07, 2020 7.618 7.647 7.182 7.182 3,550,103 -0.60(-7.72%)
Jul 06, 2020 7.918 7.937 7.540 7.782 3,465,238 +0.05(+0.63%)
Jul 02, 2020 8.257 8.354 7.637 7.734 2,911,265 -0.18(-2.33%)
Jul 01, 2020 8.248 8.422 7.773 7.918 4,100,752 -0.32(-3.88%)
Jun 30, 2020 7.918 8.296 7.792 8.238 3,520,623 +0.16(+1.92%)
Jun 29, 2020 7.753 8.238 7.482 8.083 3,947,886 +0.43(+5.57%)
Jun 26, 2020 8.209 8.315 7.627 7.656 4,393,570 -0.79(-9.30%)
Jun 25, 2020 8.238 8.858 8.093 8.441 6,833,594 +0.05(+0.58%)
Jun 24, 2020 9.469 9.585 8.286 8.393 6,022,518 -1.40(-14.26%)
Jun 23, 2020 10.19 10.25 9.692 9.789 3,271,474 -0.19(-1.94%)
Jun 22, 2020 9.886 10.19 9.692 9.982 2,985,302 +0.09(+0.88%)
Jun 19, 2020 10.17 10.27 9.759 9.895 22,861,814 +0.13(+1.29%)
Jun 18, 2020 9.488 10.41 9.323 9.769 4,619,172 +0.14(+1.41%)
Jun 17, 2020 10.17 10.27 9.614 9.634 3,676,978 -0.59(-5.78%)
Jun 16, 2020 10.77 10.77 9.818 10.22 4,669,914 +0.33(+3.33%)
Jun 15, 2020 8.742 10.33 8.577 9.895 6,656,471 +0.62(+6.69%)
Jun 12, 2020 9.071 9.333 8.500 9.275 5,837,697 +1.03(+12.46%)
Jun 11, 2020 8.054 8.991 7.899 8.248 5,388,806 -1.01(-10.89%)
Jun 10, 2020 10.31 10.56 9.246 9.256 6,797,555 -1.44(-13.50%)
Jun 09, 2020 10.65 11.00 10.16 10.70 5,429,281 -1.13(-9.58%)
Jun 08, 2020 11.52 12.38 11.19 11.83 7,679,233 +1.12(+10.50%)
Jun 05, 2020 9.062 10.72 9.033 10.71 8,181,155 +2.13(+24.86%)
Jun 04, 2020 8.112 8.742 8.063 8.577 3,533,381 +0.30(+3.63%)
Jun 03, 2020 8.490 8.684 8.054 8.277 5,393,653 -0.17(-2.06%)
Jun 02, 2020 8.112 8.480 8.044 8.451 3,884,040 +0.47(+5.95%)
Jun 01, 2020 7.530 8.146 7.443 7.976 4,204,213 +0.38(+4.97%)
May 29, 2020 7.744 7.831 7.404 7.598 4,969,219 -0.25(-3.21%)
May 28, 2020 8.286 8.335 7.782 7.850 4,074,073 -0.51(-6.14%)
May 27, 2020 8.335 8.548 7.957 8.364 5,132,630 +0.04(+0.47%)
May 26, 2020 8.577 8.577 8.209 8.325 4,339,236 +0.20(+2.51%)
May 22, 2020 8.005 8.165 7.705 8.122 4,217,955 -0.04(-0.48%)
May 21, 2020 8.034 8.393 7.773 8.160 5,625,934 +0.21(+2.68%)
May 20, 2020 7.947 8.034 7.627 7.947 5,060,876 +0.33(+4.33%)
May 19, 2020 8.199 8.286 7.608 7.618 4,286,809 -0.50(-6.21%)
May 18, 2020 7.763 8.180 7.395 8.122 7,935,691 +1.12(+16.07%)
May 15, 2020 6.697 7.269 6.508 6.997 6,020,225 +0.36(+5.40%)
May 14, 2020 6.920 7.162 6.542 6.639 5,909,420 -0.47(-6.68%)
May 13, 2020 7.579 7.579 6.794 7.114 5,495,068 -0.47(-6.14%)
May 12, 2020 7.715 7.908 7.448 7.579 5,410,496 +0.02(+0.26%)
May 11, 2020 7.288 7.792 7.230 7.559 6,761,283 +0.18(+2.50%)
May 08, 2020 6.774 7.419 6.678 7.375 6,184,593 +0.83(+12.74%)
May 07, 2020 6.561 6.760 6.338 6.542 5,050,082 +0.36(+5.80%)
May 06, 2020 6.610 6.939 6.096 6.183 6,365,919 -0.44(-6.59%)
May 05, 2020 7.220 7.366 6.464 6.619 7,156,401 -0.10(-1.44%)
May 04, 2020 5.825 6.765 5.340 6.716 7,115,576 +0.43(+6.78%)
May 01, 2020 6.842 7.133 5.641 6.290 10,461,362 -0.53(-7.81%)
Apr 30, 2020 7.123 9.110 6.367 6.823 28,772,328 +0.33(+5.07%)
Apr 29, 2020 5.253 6.571 5.098 6.493 11,356,034 +1.72(+35.90%)
Apr 28, 2020 4.381 4.778 4.381 4.778 3,795,130 +0.44(+10.04%)
Apr 27, 2020 4.245 4.352 3.828 4.342 5,326,044 +0.07(+1.59%)
Apr 24, 2020 4.400 4.633 3.896 4.274 5,491,420 +0.03(+0.68%)
Apr 23, 2020 3.877 4.303 3.683 4.245 6,713,327 +0.65(+18.06%)
Apr 22, 2020 3.411 3.693 3.344 3.596 5,363,544 +0.34(+10.42%)
Apr 21, 2020 2.917 3.334 2.820 3.256 6,472,470 +0.15(+4.67%)
Apr 20, 2020 2.723 3.431 2.675 3.111 9,767,921 -0.20(-6.14%)
Apr 17, 2020 2.927 3.324 2.811 3.315 5,294,344 +0.12(+3.64%)
Apr 16, 2020 3.063 3.082 2.888 3.198 4,562,208 +0.10(+3.13%)
Apr 15, 2020 2.927 3.101 2.723 3.101 6,894,779 -0.13(-3.90%)
Apr 14, 2020 3.334 3.441 3.063 3.227 7,339,393 -0.12(-3.48%)
Apr 13, 2020 3.421 3.625 3.121 3.344 6,184,946 +0.23(+7.48%)
Apr 09, 2020 3.693 4.071 3.014 3.111 13,684,545 +0.02(+0.63%)
Apr 08, 2020 2.801 3.130 2.762 3.092 5,896,525 +0.39(+14.34%)
Apr 07, 2020 2.811 2.946 2.607 2.704 7,802,279 +0.10(+3.72%)
Apr 06, 2020 2.694 2.811 2.433 2.607 6,629,180 -0.08(-2.89%)
Apr 03, 2020 2.714 2.849 2.297 2.685 9,779,436 +0.11(+4.14%)
Apr 02, 2020 2.239 2.849 2.152 2.578 11,952,595 +0.48(+23.15%)
Apr 01, 2020 2.229 2.268 1.948 2.093 9,480,263 -0.31(-12.90%)
Mar 31, 2020 2.229 2.413 2.200 2.404 5,761,083 +0.25(+11.71%)
Mar 30, 2020 2.161 2.229 1.861 2.152 8,466,225 -0.13(-5.53%)
Mar 27, 2020 2.423 2.568 2.229 2.278 8,644,852 -0.36(-13.60%)
Mar 26, 2020 2.675 2.956 2.550 2.636 7,076,512 -0.09(-3.20%)
Mar 25, 2020 2.811 2.985 2.152 2.723 12,163,607 +0.12(+4.46%)
Mar 24, 2020 2.113 2.665 2.045 2.607 14,915,995 +0.69(+35.86%)
Mar 23, 2020 1.686 1.987 1.493 1.919 10,377,136 +0.25(+15.12%)
Mar 20, 2020 1.648 1.774 1.493 1.667 17,089,430 +0.16(+10.97%)
Mar 19, 2020 1.182 1.735 1.173 1.502 12,321,340 +0.34(+29.17%)
Mar 18, 2020 1.279 1.337 1.076 1.163 8,185,790 -0.22(-16.08%)
Mar 17, 2020 1.744 1.774 1.376 1.386 15,741,756 -0.31(-18.29%)
Mar 16, 2020 1.841 2.055 1.686 1.696 12,740,476 -0.86(-33.71%)
Mar 13, 2020 2.103 2.559 1.812 2.559 16,933,728 +0.60(+30.69%)
Mar 12, 2020 1.677 2.152 1.541 1.958 18,175,450 +0.04(+2.02%)
Mar 11, 2020 2.316 2.374 1.793 1.919 20,273,022 -0.42(-17.84%)
Mar 10, 2020 3.615 3.760 2.142 2.336 23,844,890 +0.06(+2.55%)
Mar 09, 2020 2.966 3.111 1.803 2.278 30,575,422 -4.07(-64.12%)
Mar 06, 2020 8.403 8.674 6.271 6.348 9,051,181 -2.46(-27.94%)
Mar 05, 2020 9.178 9.314 8.664 8.810 4,717,290 -0.66(-6.96%)
Mar 04, 2020 9.759 9.779 9.226 9.469 4,430,899 +0.07(+0.72%)
Mar 03, 2020 9.876 9.886 9.130 9.401 5,523,113 -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.