Matador Resources Company (NY: MTDR )

21.29 USD -0.10 (-0.47%)
Official Closing Price Updated: 7:40 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 16.09 16.93 14.98 15.28 2,011,400 -1.01(-6.20%)
Jan 28, 2021 16.80 17.09 15.76 16.29 2,886,466 -0.18(-1.09%)
Jan 27, 2021 14.90 17.54 14.72 16.47 5,132,672 +1.11(+7.23%)
Jan 26, 2021 16.16 16.43 15.27 15.36 2,141,559 -0.52(-3.27%)
Jan 25, 2021 14.71 15.89 14.51 15.88 2,713,663 +0.87(+5.80%)
Jan 22, 2021 14.33 15.17 13.90 15.01 2,428,300 +0.16(+1.08%)
Jan 21, 2021 16.77 16.82 14.29 14.85 4,256,054 -1.93(-11.50%)
Jan 20, 2021 16.72 16.94 16.19 16.78 2,080,201 +0.32(+1.94%)
Jan 19, 2021 16.48 16.69 16.00 16.46 1,791,151 +0.46(+2.87%)
Jan 15, 2021 16.09 16.49 15.65 16.00 2,739,800 -0.54(-3.26%)
Jan 14, 2021 16.31 16.71 16.15 16.54 1,483,011 +0.51(+3.18%)
Jan 13, 2021 16.39 16.50 15.80 16.03 4,631,592 -0.45(-2.73%)
Jan 12, 2021 16.15 16.55 15.94 16.48 1,791,581 +0.68(+4.30%)
Jan 11, 2021 14.87 15.89 14.75 15.80 1,715,443 +0.28(+1.80%)
Jan 08, 2021 15.76 15.81 15.28 15.52 3,897,300 +0.04(+0.26%)
Jan 07, 2021 14.97 15.79 14.64 15.48 3,536,591 +0.71(+4.81%)
Jan 06, 2021 14.67 15.35 14.18 14.77 3,488,544 +0.51(+3.58%)
Jan 05, 2021 12.76 15.11 12.76 14.26 4,845,418 +1.77(+14.17%)
Jan 04, 2021 12.32 12.78 12.02 12.49 2,174,644 +0.43(+3.57%)
Dec 31, 2020 12.06 12.06 12.06 3,269,091 -0.44(-3.52%)
Dec 30, 2020 12.13 13.12 12.00 12.50 3,269,091 +0.50(+4.17%)
Dec 29, 2020 12.03 12.25 11.82 12.00 1,799,824 -0.01(-0.08%)
Dec 28, 2020 12.16 12.34 11.86 12.01 3,715,084 -0.03(-0.25%)
Dec 24, 2020 12.46 12.46 11.86 12.04 1,494,700 -0.35(-2.82%)
Dec 23, 2020 12.13 12.82 12.00 12.39 2,701,148 +0.53(+4.47%)
Dec 22, 2020 11.84 12.11 11.64 11.86 2,622,689 -0.07(-0.59%)
Dec 21, 2020 11.33 12.13 11.24 11.93 2,502,090 -0.25(-2.05%)
Dec 18, 2020 12.41 12.67 11.83 12.18 7,579,100 -0.22(-1.77%)
Dec 17, 2020 12.66 12.92 12.09 12.40 3,071,611 +0.33(+2.73%)
Dec 16, 2020 12.45 12.54 11.97 12.07 2,578,805 -0.37(-2.97%)
Dec 15, 2020 12.44 12.60 11.96 12.44 2,563,612 +0.24(+1.97%)
Dec 14, 2020 13.77 13.84 12.18 12.20 3,795,967 -1.10(-8.27%)
Dec 11, 2020 13.06 13.31 12.55 13.30 2,508,900 +0.02(+0.15%)
Dec 10, 2020 12.24 13.56 12.13 13.28 3,241,973 +1.17(+9.66%)
Dec 09, 2020 12.13 12.56 11.72 12.11 3,052,625 +0.13(+1.09%)
Dec 08, 2020 11.35 12.03 11.32 11.98 3,461,479 +0.62(+5.46%)
Dec 07, 2020 11.54 11.93 11.27 11.36 2,666,869 -0.39(-3.32%)
Dec 04, 2020 11.00 11.79 11.00 11.75 3,226,200 +1.10(+10.33%)
Dec 03, 2020 10.65 10.90 10.42 10.65 2,824,875 +0.09(+0.85%)
Dec 02, 2020 10.30 11.22 10.22 10.56 2,546,541 +0.26(+2.52%)
Dec 01, 2020 10.64 10.79 10.16 10.30 1,780,910 +0.12(+1.18%)
Nov 30, 2020 10.71 11.08 10.16 10.18 2,835,780 -0.80(-7.29%)
Nov 27, 2020 11.37 11.55 10.84 10.98 1,344,900 -0.53(-4.60%)
Nov 25, 2020 11.50 11.68 10.97 11.51 4,223,700 -0.15(-1.29%)
Nov 24, 2020 11.17 11.78 11.09 11.66 3,708,359 +1.03(+9.69%)
Nov 23, 2020 9.850 10.78 9.660 10.63 4,602,416 +1.09(+11.43%)
Nov 20, 2020 9.330 9.590 9.180 9.540 2,162,100 +0.12(+1.27%)
Nov 19, 2020 9.020 9.460 8.910 9.420 2,074,872 +0.33(+3.63%)
Nov 18, 2020 9.230 9.830 9.080 9.090 3,120,948 +0.00(+0.00%)
Nov 17, 2020 8.550 9.250 8.430 9.090 2,674,370 +0.28(+3.18%)
Nov 16, 2020 8.570 8.940 8.420 8.810 2,831,516 +0.65(+7.97%)
Nov 13, 2020 7.630 8.280 7.600 8.160 5,761,000 +0.57(+7.51%)
Nov 12, 2020 7.930 8.050 7.500 7.590 3,114,746 -0.55(-6.76%)
Nov 11, 2020 8.570 8.610 7.930 8.140 2,854,245 -0.34(-4.01%)
Nov 10, 2020 8.580 8.580 7.740 8.480 3,529,419 +0.16(+1.92%)
Nov 09, 2020 7.620 8.565 7.260 8.320 7,502,639 +1.84(+28.40%)
Nov 06, 2020 7.300 7.345 6.470 6.480 3,691,600 -0.70(-9.75%)
Nov 05, 2020 6.930 7.550 6.890 7.180 3,982,970 +0.25(+3.61%)
Nov 04, 2020 7.430 7.480 6.870 6.930 5,729,198 -0.38(-5.20%)
Nov 03, 2020 7.520 7.900 7.220 7.310 4,932,124 +0.10(+1.39%)
Nov 02, 2020 7.100 7.390 6.760 7.210 4,179,019 +0.14(+1.98%)
Oct 30, 2020 6.810 7.120 6.690 7.070 3,089,000 +0.16(+2.32%)
Oct 29, 2020 6.700 7.050 6.290 6.910 4,745,331 -0.05(-0.72%)
Oct 28, 2020 7.830 7.960 6.740 6.960 7,659,310 -1.20(-14.71%)
Oct 27, 2020 8.120 8.255 8.040 8.160 2,309,767 -0.02(-0.24%)
Oct 26, 2020 8.740 8.740 8.100 8.180 2,699,262 -0.81(-9.01%)
Oct 23, 2020 8.970 9.150 8.735 8.990 1,641,800 +0.12(+1.35%)
Oct 22, 2020 8.460 8.920 8.365 8.870 3,402,419 +0.48(+5.72%)
Oct 21, 2020 8.420 8.650 8.230 8.390 2,595,666 -0.18(-2.10%)
Oct 20, 2020 8.250 8.780 8.130 8.570 2,698,632 +0.41(+5.02%)
Oct 19, 2020 8.660 8.760 8.160 8.160 2,430,564 -0.43(-5.01%)
Oct 16, 2020 8.950 9.070 8.590 8.590 1,590,800 -0.47(-5.19%)
Oct 15, 2020 8.690 9.090 8.440 9.060 2,337,822 +0.12(+1.34%)
Oct 14, 2020 8.870 9.400 8.740 8.940 3,778,756 +0.17(+1.94%)
Oct 13, 2020 8.930 9.060 8.660 8.770 1,634,558 -0.18(-2.01%)
Oct 12, 2020 9.030 9.045 8.605 8.950 1,870,578 -0.19(-2.08%)
Oct 09, 2020 9.450 9.560 9.060 9.140 2,291,100 -0.26(-2.77%)
Oct 08, 2020 8.850 9.400 8.680 9.400 2,477,819 +0.67(+7.67%)
Oct 07, 2020 8.440 8.780 8.300 8.730 2,352,175 +0.41(+4.93%)
Oct 06, 2020 9.000 9.200 8.310 8.320 2,447,171 -0.48(-5.45%)
Oct 05, 2020 8.520 8.860 8.460 8.800 2,551,669 +0.51(+6.15%)
Oct 02, 2020 7.740 8.420 7.740 8.290 3,156,900 +0.19(+2.35%)
Oct 01, 2020 8.070 8.190 7.820 8.100 3,009,043 -0.16(-1.94%)
Sep 30, 2020 8.330 8.665 8.205 8.260 2,608,361 -0.08(-0.96%)
Sep 29, 2020 8.540 8.570 7.870 8.340 2,316,445 -0.24(-2.80%)
Sep 28, 2020 8.320 8.740 8.160 8.580 2,664,411 +0.50(+6.19%)
Sep 25, 2020 7.930 8.140 7.710 8.080 3,826,100 +0.00(+0.00%)
Sep 24, 2020 8.000 8.340 7.840 8.080 2,321,961 +0.01(+0.12%)
Sep 23, 2020 8.880 8.900 8.070 8.070 2,520,189 -0.75(-8.50%)
Sep 22, 2020 8.890 9.410 8.700 8.820 2,593,513 +0.28(+3.28%)
Sep 21, 2020 8.490 8.600 7.990 8.540 3,000,745 -0.31(-3.50%)
Sep 18, 2020 9.040 9.120 8.580 8.850 4,559,600 -0.17(-1.88%)
Sep 17, 2020 8.840 9.080 8.610 9.020 2,774,951 -0.03(-0.33%)
Sep 16, 2020 8.810 9.390 8.725 9.050 2,961,987 +0.38(+4.38%)
Sep 15, 2020 8.670 8.920 8.465 8.670 2,091,873 +0.14(+1.64%)
Sep 14, 2020 8.240 8.660 7.980 8.530 2,269,717 +0.52(+6.49%)
Sep 11, 2020 8.210 8.370 7.865 8.010 1,992,500 -0.16(-1.96%)
Sep 10, 2020 9.050 9.090 8.160 8.170 2,889,978 -0.97(-10.61%)
Sep 09, 2020 8.990 9.220 8.720 9.140 1,538,910 +0.40(+4.58%)
Sep 08, 2020 9.110 9.150 8.549 8.740 2,203,730 -0.77(-8.10%)
Sep 04, 2020 9.570 9.735 9.200 9.510 1,766,500 +0.11(+1.17%)
Sep 03, 2020 9.240 9.710 9.200 9.400 2,427,553 +0.06(+0.64%)
Sep 02, 2020 10.06 10.08 9.270 9.340 5,240,718 -0.83(-8.16%)
Sep 01, 2020 9.640 10.29 9.530 10.17 3,090,394 +0.44(+4.52%)
Aug 31, 2020 9.910 9.985 9.645 9.730 2,834,823 -0.25(-2.51%)
Aug 28, 2020 9.870 10.03 9.700 9.980 1,922,500 +0.08(+0.81%)
Aug 27, 2020 9.680 9.950 9.360 9.900 2,208,841 +0.30(+3.13%)
Aug 26, 2020 9.900 9.970 9.510 9.600 1,683,057 -0.35(-3.52%)
Aug 25, 2020 9.870 10.05 9.670 9.950 1,685,659 +0.28(+2.90%)
Aug 24, 2020 9.340 9.790 9.130 9.670 3,322,430 +0.62(+6.85%)
Aug 21, 2020 9.640 9.745 9.005 9.050 3,309,900 -0.63(-6.51%)
Aug 20, 2020 9.870 10.02 9.660 9.680 2,971,636 -0.34(-3.39%)
Aug 19, 2020 9.790 10.30 9.670 10.02 4,365,569 +0.38(+3.94%)
Aug 18, 2020 9.620 9.790 9.440 9.640 2,673,852 -0.23(-2.33%)
Aug 17, 2020 9.860 9.950 9.520 9.870 1,554,395 +0.01(+0.10%)
Aug 14, 2020 9.450 9.940 9.390 9.860 1,562,600 +0.26(+2.71%)
Aug 13, 2020 9.750 9.910 9.525 9.600 1,902,145 -0.23(-2.34%)
Aug 12, 2020 10.02 10.22 9.615 9.830 2,473,526 +0.13(+1.34%)
Aug 11, 2020 10.20 10.41 9.700 9.700 3,236,767 -0.17(-1.72%)
Aug 10, 2020 9.370 10.00 9.320 9.870 2,615,200 +0.67(+7.28%)
Aug 07, 2020 8.900 9.270 8.720 9.200 2,228,200 +0.20(+2.22%)
Aug 06, 2020 9.350 9.350 8.900 9.000 3,224,176 -0.44(-4.66%)
Aug 05, 2020 9.200 9.490 9.080 9.440 3,091,991 +0.51(+5.71%)
Aug 04, 2020 8.530 8.950 8.510 8.930 2,123,524 +0.32(+3.72%)
Aug 03, 2020 8.590 8.700 8.380 8.610 2,823,639 -0.07(-0.81%)
Jul 31, 2020 8.810 8.820 8.320 8.680 3,993,500 -0.25(-2.80%)
Jul 30, 2020 8.910 9.120 8.589 8.930 3,576,890 -0.38(-4.08%)
Jul 29, 2020 9.000 9.460 8.620 9.310 6,199,827 +0.29(+3.22%)
Jul 28, 2020 9.030 9.370 8.970 9.020 3,970,418 -0.11(-1.20%)
Jul 27, 2020 9.160 9.300 8.860 9.130 3,025,987 +0.10(+1.11%)
Jul 24, 2020 9.240 9.490 9.010 9.030 2,617,600 -0.24(-2.59%)
Jul 23, 2020 9.190 9.300 8.680 9.270 4,949,435 -0.32(-3.34%)
Jul 22, 2020 9.710 9.740 9.220 9.590 3,180,650 +0.02(+0.21%)
Jul 21, 2020 8.990 9.910 8.930 9.570 5,966,629 +0.87(+10.00%)
Jul 20, 2020 8.820 9.160 8.690 8.700 3,636,246 +0.04(+0.46%)
Jul 17, 2020 8.980 9.250 8.620 8.660 2,282,000 -0.30(-3.35%)
Jul 16, 2020 8.800 9.190 8.580 8.960 3,200,802 +0.07(+0.79%)
Jul 15, 2020 8.820 8.940 8.185 8.890 3,917,421 +0.34(+3.98%)
Jul 14, 2020 8.080 8.560 7.850 8.550 4,806,394 +0.79(+10.18%)
Jul 13, 2020 7.860 8.255 7.520 7.760 3,265,321 +0.04(+0.52%)
Jul 10, 2020 7.300 7.720 7.230 7.720 2,973,600 +0.39(+5.32%)
Jul 09, 2020 7.870 7.910 7.280 7.330 2,747,074 -0.56(-7.10%)
Jul 08, 2020 7.460 7.965 7.280 7.890 3,541,042 +0.48(+6.48%)
Jul 07, 2020 7.860 7.890 7.410 7.410 3,440,641 -0.62(-7.72%)
Jul 06, 2020 8.170 8.190 7.780 8.030 3,358,392 +0.05(+0.63%)
Jul 02, 2020 8.520 8.620 7.880 7.980 2,821,500 -0.19(-2.33%)
Jul 01, 2020 8.510 8.690 8.020 8.170 3,974,311 -0.33(-3.88%)
Jun 30, 2020 8.170 8.560 8.040 8.500 3,412,070 +0.16(+1.92%)
Jun 29, 2020 8.000 8.500 7.720 8.340 3,826,159 +0.44(+5.57%)
Jun 26, 2020 8.470 8.580 7.870 7.900 4,258,100 -0.81(-9.30%)
Jun 25, 2020 8.500 9.140 8.350 8.710 6,622,890 +0.05(+0.58%)
Jun 24, 2020 9.770 9.890 8.550 8.660 5,836,822 -1.44(-14.26%)
Jun 23, 2020 10.51 10.58 10.00 10.10 3,170,603 -0.20(-1.94%)
Jun 22, 2020 10.20 10.51 10.00 10.30 2,893,255 +0.09(+0.88%)
Jun 19, 2020 10.49 10.60 10.07 10.21 22,156,900 +0.13(+1.29%)
Jun 18, 2020 9.790 10.74 9.620 10.08 4,476,746 +0.14(+1.41%)
Jun 17, 2020 10.49 10.60 9.920 9.940 3,563,604 -0.61(-5.78%)
Jun 16, 2020 11.11 11.11 10.13 10.55 4,525,924 +0.34(+3.33%)
Jun 15, 2020 9.020 10.66 8.850 10.21 6,451,228 +0.64(+6.69%)
Jun 12, 2020 9.360 9.630 8.770 9.570 5,657,700 +1.06(+12.46%)
Jun 11, 2020 8.310 9.277 8.150 8.510 5,222,650 -1.04(-10.89%)
Jun 10, 2020 10.64 10.90 9.540 9.550 6,587,962 -1.49(-13.50%)
Jun 09, 2020 10.99 11.35 10.48 11.04 5,261,877 -1.17(-9.58%)
Jun 08, 2020 11.89 12.77 11.55 12.21 7,442,454 +1.16(+10.50%)
Jun 05, 2020 9.350 11.06 9.320 11.05 7,928,900 +2.20(+24.86%)
Jun 04, 2020 8.370 9.020 8.320 8.850 3,424,434 +0.31(+3.63%)
Jun 03, 2020 8.760 8.960 8.310 8.540 5,227,347 -0.18(-2.06%)
Jun 02, 2020 8.370 8.750 8.300 8.720 3,764,281 +0.49(+5.95%)
Jun 01, 2020 7.770 8.405 7.680 8.230 4,074,582 +0.39(+4.97%)
May 29, 2020 7.990 8.080 7.640 7.840 4,816,000 -0.26(-3.21%)
May 28, 2020 8.550 8.600 8.030 8.100 3,948,455 -0.53(-6.14%)
May 27, 2020 8.600 8.820 8.210 8.630 4,974,372 +0.04(+0.47%)
May 26, 2020 8.850 8.850 8.470 8.590 4,205,442 +0.21(+2.51%)
May 22, 2020 8.260 8.425 7.950 8.380 4,087,900 -0.04(-0.48%)
May 21, 2020 8.290 8.660 8.020 8.420 5,452,466 +0.22(+2.68%)
May 20, 2020 8.200 8.290 7.870 8.200 4,904,831 +0.34(+4.33%)
May 19, 2020 8.460 8.550 7.850 7.860 4,154,631 -0.52(-6.21%)
May 18, 2020 8.010 8.440 7.630 8.380 7,691,005 +1.16(+16.07%)
May 15, 2020 6.910 7.500 6.715 7.220 5,834,600 +0.37(+5.40%)
May 14, 2020 7.140 7.390 6.750 6.850 5,727,211 -0.49(-6.68%)
May 13, 2020 7.820 7.820 7.010 7.340 5,325,635 -0.48(-6.14%)
May 12, 2020 7.960 8.159 7.685 7.820 5,243,671 +0.02(+0.26%)
May 11, 2020 7.520 8.040 7.460 7.800 6,552,808 +0.19(+2.50%)
May 08, 2020 6.990 7.655 6.890 7.610 5,993,900 +0.86(+12.74%)
May 07, 2020 6.770 6.975 6.540 6.750 4,894,370 +0.37(+5.80%)
May 06, 2020 6.820 7.160 6.290 6.380 6,169,635 -0.45(-6.59%)
May 05, 2020 7.450 7.600 6.670 6.830 6,935,743 -0.10(-1.44%)
May 04, 2020 6.010 6.980 5.510 6.930 6,896,177 +0.44(+6.78%)
May 01, 2020 7.060 7.360 5.820 6.490 10,138,800 -0.55(-7.81%)
Apr 30, 2020 7.350 9.400 6.570 7.040 27,885,172 +0.34(+5.07%)
Apr 29, 2020 5.420 6.780 5.260 6.700 11,005,886 +1.77(+35.90%)
Apr 28, 2020 4.520 4.930 4.520 4.930 3,678,113 +0.45(+10.04%)
Apr 27, 2020 4.380 4.490 3.950 4.480 5,161,823 +0.07(+1.59%)
Apr 24, 2020 4.540 4.780 4.020 4.410 5,322,100 +0.03(+0.68%)
Apr 23, 2020 4.000 4.440 3.800 4.380 6,506,331 +0.67(+18.06%)
Apr 22, 2020 3.520 3.810 3.450 3.710 5,198,167 +0.35(+10.42%)
Apr 21, 2020 3.010 3.440 2.910 3.360 6,272,900 +0.15(+4.67%)
Apr 20, 2020 2.810 3.540 2.760 3.210 9,466,740 -0.21(-6.14%)
Apr 17, 2020 3.020 3.430 2.900 3.420 5,131,100 +0.12(+3.64%)
Apr 16, 2020 3.160 3.180 2.980 3.300 4,421,539 +0.10(+3.12%)
Apr 15, 2020 3.020 3.200 2.810 3.200 6,682,188 -0.13(-3.90%)
Apr 14, 2020 3.440 3.550 3.160 3.330 7,113,093 -0.12(-3.48%)
Apr 13, 2020 3.530 3.740 3.220 3.450 5,994,242 +0.24(+7.48%)
Apr 09, 2020 3.810 4.200 3.110 3.210 13,262,600 +0.02(+0.63%)
Apr 08, 2020 2.890 3.230 2.850 3.190 5,714,714 +0.40(+14.34%)
Apr 07, 2020 2.900 3.040 2.690 2.790 7,561,706 +0.10(+3.72%)
Apr 06, 2020 2.780 2.900 2.510 2.690 6,424,778 -0.08(-2.89%)
Apr 03, 2020 2.800 2.940 2.370 2.770 9,477,900 +0.11(+4.14%)
Apr 02, 2020 2.310 2.940 2.220 2.660 11,584,053 +0.50(+23.15%)
Apr 01, 2020 2.300 2.340 2.010 2.160 9,187,952 -0.32(-12.90%)
Mar 31, 2020 2.300 2.490 2.270 2.480 5,583,448 +0.26(+11.71%)
Mar 30, 2020 2.230 2.300 1.920 2.220 8,205,180 -0.13(-5.53%)
Mar 27, 2020 2.500 2.650 2.300 2.350 8,378,300 -0.37(-13.60%)
Mar 26, 2020 2.760 3.050 2.631 2.720 6,858,317 -0.09(-3.20%)
Mar 25, 2020 2.900 3.080 2.220 2.810 11,788,558 +0.12(+4.46%)
Mar 24, 2020 2.180 2.750 2.110 2.690 14,456,080 +0.71(+35.86%)
Mar 23, 2020 1.740 2.050 1.540 1.980 10,057,171 +0.26(+15.12%)
Mar 20, 2020 1.700 1.830 1.540 1.720 16,562,500 +0.17(+10.97%)
Mar 19, 2020 1.220 1.790 1.210 1.550 11,941,428 +0.35(+29.17%)
Mar 18, 2020 1.320 1.380 1.110 1.200 7,933,392 -0.23(-16.08%)
Mar 17, 2020 1.800 1.830 1.420 1.430 15,256,380 -0.32(-18.29%)
Mar 16, 2020 1.900 2.120 1.740 1.750 12,347,640 -0.89(-33.71%)
Mar 13, 2020 2.170 2.640 1.870 2.640 16,411,600 +0.62(+30.69%)
Mar 12, 2020 1.730 2.220 1.590 2.020 17,615,034 +0.04(+2.02%)
Mar 11, 2020 2.390 2.450 1.850 1.980 19,647,930 -0.43(-17.84%)
Mar 10, 2020 3.730 3.880 2.210 2.410 23,109,664 +0.06(+2.55%)
Mar 09, 2020 3.060 3.210 1.860 2.350 29,632,670 -4.20(-64.12%)
Mar 06, 2020 8.670 8.950 6.470 6.550 8,772,100 -2.54(-27.94%)
Mar 05, 2020 9.470 9.610 8.940 9.090 4,571,839 -0.68(-6.96%)
Mar 04, 2020 10.07 10.09 9.520 9.770 4,294,278 +0.07(+0.72%)
Mar 03, 2020 10.19 10.20 9.420 9.700 5,352,815 -0.37(-3.67%)
Mar 02, 2020 10.01 10.25 9.330 10.07 6,813,095 +0.43(+4.46%)
Feb 28, 2020 9.020 9.640 9.000 9.640 7,321,600 +0.05(+0.52%)
Feb 27, 2020 10.33 10.45 9.580 9.590 6,110,488 -1.17(-10.87%)
Feb 26, 2020 11.30 11.57 10.47 10.76 7,615,078 -0.11(-1.01%)
Feb 25, 2020 12.26 12.26 10.57 10.87 7,670,730 -1.33(-10.90%)
Feb 24, 2020 12.01 12.21 11.37 12.20 5,652,428 -0.44(-3.48%)
Feb 21, 2020 12.76 12.78 12.39 12.64 1,971,500 -0.37(-2.84%)
Feb 20, 2020 13.21 13.65 12.96 13.01 3,555,638 -0.06(-0.46%)
Feb 19, 2020 12.64 13.19 12.47 13.07 3,596,512 +0.54(+4.31%)
Feb 18, 2020 12.72 12.81 12.18 12.53 3,510,552 -0.41(-3.17%)
Feb 14, 2020 13.11 13.17 12.76 12.94 2,881,000 -0.07(-0.54%)
Feb 13, 2020 13.30 13.59 12.93 13.01 3,061,690 -0.47(-3.49%)
Feb 12, 2020 13.63 13.89 13.25 13.48 2,446,567 +0.24(+1.81%)
Feb 11, 2020 13.52 13.76 13.18 13.24 2,995,728 +0.04(+0.30%)
Feb 10, 2020 13.43 13.55 13.00 13.20 3,042,437 -0.46(-3.37%)
Feb 07, 2020 14.00 14.04 13.52 13.66 2,708,500 -0.65(-4.54%)
Feb 06, 2020 14.96 14.96 14.06 14.31 3,136,280 -0.60(-4.02%)
Feb 05, 2020 14.21 15.17 14.21 14.91 3,117,846 +0.65(+4.56%)
Feb 04, 2020 14.61 14.70 14.16 14.26 2,218,371 +0.04(+0.28%)
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.