Matador Resources Company (NY: MTDR )

51.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 22.66 22.98 22.35 22.75 1,488,608 +0.12(+0.51%)
Mar 30, 2021 22.17 23.06 21.66 22.63 1,459,203 +0.10(+0.43%)
Mar 29, 2021 23.26 23.95 22.53 22.54 1,965,337 -1.07(-4.52%)
Mar 26, 2021 23.64 23.85 22.91 23.60 1,674,112 +0.93(+4.11%)
Mar 25, 2021 21.80 22.94 20.91 22.67 2,087,714 +0.07(+0.30%)
Mar 24, 2021 22.95 23.61 21.92 22.60 2,112,201 +1.19(+5.57%)
Mar 23, 2021 21.69 22.50 21.18 21.41 2,099,923 -1.36(-5.98%)
Mar 22, 2021 23.40 23.40 22.22 22.77 2,500,451 -0.83(-3.53%)
Mar 19, 2021 21.87 23.64 21.81 23.61 2,719,241 +1.78(+8.17%)
Mar 18, 2021 24.14 24.25 21.57 21.82 2,735,164 -2.79(-11.34%)
Mar 17, 2021 24.32 24.92 23.81 24.61 1,310,837 +0.10(+0.40%)
Mar 16, 2021 24.52 24.94 23.77 24.52 1,435,644 -0.78(-3.06%)
Mar 15, 2021 24.77 25.96 24.40 25.29 2,078,522 +0.40(+1.60%)
Mar 12, 2021 25.79 25.88 24.66 24.90 1,932,011 -0.74(-2.87%)
Mar 11, 2021 24.96 25.99 24.95 25.63 2,091,377 +0.95(+3.85%)
Mar 10, 2021 24.08 25.05 23.93 24.68 2,154,749 +0.84(+3.54%)
Mar 09, 2021 23.84 24.73 23.32 23.84 2,028,474 -0.55(-2.26%)
Mar 08, 2021 26.13 26.58 23.53 24.39 2,767,370 -1.47(-5.69%)
Mar 05, 2021 24.88 26.45 24.09 25.87 3,951,423 +2.10(+8.85%)
Mar 04, 2021 22.50 23.96 22.34 23.76 3,029,780 +1.39(+6.19%)
Mar 03, 2021 21.65 23.18 21.56 22.38 2,203,563 +1.35(+6.41%)
Mar 02, 2021 21.58 22.07 20.75 21.03 1,591,999 -0.33(-1.54%)
Mar 01, 2021 20.76 21.40 20.43 21.36 2,436,758 +1.11(+5.50%)
Feb 26, 2021 19.36 20.64 18.73 20.24 2,427,422 +0.71(+3.62%)
Feb 25, 2021 20.98 21.19 19.20 19.54 2,063,575 -1.10(-5.31%)
Feb 24, 2021 18.71 20.81 18.66 20.63 3,805,268 -0.10(-0.47%)
Feb 23, 2021 19.71 20.94 18.28 20.73 3,066,801 +1.10(+5.58%)
Feb 22, 2021 18.92 20.37 18.80 19.63 1,581,220 +1.12(+6.07%)
Feb 19, 2021 18.25 19.14 18.07 18.51 1,287,078 +0.46(+2.52%)
Feb 18, 2021 19.41 19.71 18.03 18.05 1,581,224 -1.55(-7.91%)
Feb 17, 2021 19.43 19.77 18.95 19.60 1,293,484 +0.16(+0.80%)
Feb 16, 2021 19.85 20.11 19.30 19.45 1,458,882 +0.22(+1.16%)
Feb 12, 2021 18.39 19.40 18.37 19.23 1,707,471 +0.58(+3.12%)
Feb 11, 2021 18.96 19.07 18.07 18.65 1,571,774 -0.32(-1.69%)
Feb 10, 2021 19.02 19.43 18.17 18.97 1,590,577 +0.32(+1.72%)
Feb 09, 2021 18.25 19.58 18.07 18.65 2,249,701 -0.38(-1.99%)
Feb 08, 2021 17.93 19.19 17.93 19.02 1,698,472 +1.41(+8.04%)
Feb 05, 2021 17.63 17.90 17.18 17.61 1,239,405 +0.36(+2.08%)
Feb 04, 2021 17.05 17.49 16.51 17.25 1,728,834 +0.20(+1.19%)
Feb 03, 2021 16.27 17.26 16.05 17.05 1,636,788 +1.01(+6.28%)
Feb 02, 2021 16.07 16.60 15.74 16.04 2,000,933 +0.49(+3.18%)
Feb 01, 2021 15.13 15.78 14.58 15.54 2,177,036 +0.74(+4.97%)
Jan 29, 2021 15.59 16.41 14.52 14.81 2,075,547 -0.98(-6.20%)
Jan 28, 2021 16.28 16.56 15.27 15.79 2,978,520 -0.17(-1.09%)
Jan 27, 2021 14.44 17.00 14.27 15.96 5,296,362 +1.08(+7.23%)
Jan 26, 2021 15.66 15.92 14.80 14.89 2,209,898 -0.50(-3.27%)
Jan 25, 2021 14.26 15.40 14.06 15.39 2,800,206 +0.84(+5.80%)
Jan 22, 2021 13.89 14.70 13.47 14.55 2,505,743 +0.16(+1.08%)
Jan 21, 2021 16.25 16.30 13.85 14.39 4,391,787 -1.87(-11.50%)
Jan 20, 2021 16.20 16.42 15.69 16.26 2,146,542 +0.31(+1.94%)
Jan 19, 2021 15.97 16.17 15.51 15.95 1,848,274 +0.45(+2.88%)
Jan 15, 2021 15.59 15.98 15.17 15.51 2,827,177 -0.52(-3.26%)
Jan 14, 2021 15.81 16.20 15.65 16.03 1,530,307 +0.49(+3.18%)
Jan 13, 2021 15.88 15.99 15.31 15.53 4,779,302 -0.44(-2.73%)
Jan 12, 2021 15.65 16.04 15.45 15.97 1,848,717 +0.66(+4.30%)
Jan 11, 2021 14.41 15.40 14.29 15.31 1,770,151 +0.27(+1.80%)
Jan 08, 2021 15.27 15.33 14.81 15.04 4,021,592 +0.04(+0.26%)
Jan 07, 2021 14.51 15.30 14.19 15.00 3,649,379 +0.69(+4.81%)
Jan 06, 2021 14.22 14.88 13.74 14.31 3,599,800 +0.49(+3.58%)
Jan 05, 2021 12.37 14.64 12.37 13.82 4,999,947 +1.72(+14.17%)
Jan 04, 2021 11.94 12.38 11.65 12.10 2,243,997 +0.42(+3.57%)
Dec 31, 2020 11.69 11.69 11.69 3,373,348 -0.43(-3.52%)
Dec 30, 2020 11.76 12.71 11.63 12.11 3,373,348 +0.48(+4.17%)
Dec 29, 2020 11.66 11.87 11.46 11.63 1,857,223 -0.01(-0.08%)
Dec 28, 2020 11.78 11.96 11.49 11.64 3,833,565 -0.03(-0.25%)
Dec 24, 2020 12.07 12.07 11.49 11.67 1,542,368 -0.34(-2.82%)
Dec 23, 2020 11.76 12.42 11.63 12.01 2,787,292 +0.51(+4.47%)
Dec 22, 2020 11.47 11.74 11.28 11.49 2,706,331 -0.07(-0.59%)
Dec 21, 2020 10.98 11.76 10.89 11.56 2,581,886 -0.24(-2.05%)
Dec 18, 2020 12.03 12.28 11.46 11.80 7,820,811 -0.21(-1.77%)
Dec 17, 2020 12.27 12.52 11.72 12.02 3,169,570 +0.32(+2.73%)
Dec 16, 2020 12.07 12.15 11.60 11.70 2,661,048 -0.36(-2.97%)
Dec 15, 2020 12.06 12.21 11.60 12.06 2,645,370 +0.23(+1.97%)
Dec 14, 2020 13.34 13.41 11.80 11.82 3,917,027 -1.07(-8.27%)
Dec 11, 2020 12.66 12.90 12.16 12.89 2,588,913 +0.02(+0.15%)
Dec 10, 2020 11.86 13.14 11.76 12.87 3,345,365 +1.13(+9.66%)
Dec 09, 2020 11.76 12.17 11.36 11.74 3,149,979 +0.13(+1.09%)
Dec 08, 2020 11.00 11.66 10.97 11.61 3,571,872 +0.60(+5.46%)
Dec 07, 2020 11.18 11.56 10.92 11.01 2,751,920 -0.38(-3.32%)
Dec 04, 2020 10.66 11.43 10.66 11.39 3,329,089 +1.07(+10.33%)
Dec 03, 2020 10.32 10.56 10.10 10.32 2,914,965 +0.09(+0.85%)
Dec 02, 2020 9.982 10.87 9.904 10.23 2,627,755 +0.25(+2.52%)
Dec 01, 2020 10.31 10.45 9.851 9.982 1,837,706 +0.12(+1.18%)
Nov 30, 2020 10.38 10.74 9.846 9.865 2,926,218 -0.78(-7.29%)
Nov 27, 2020 11.02 11.19 10.51 10.64 1,387,791 -0.51(-4.61%)
Nov 25, 2020 11.14 11.32 10.63 11.15 4,358,401 -0.15(-1.29%)
Nov 24, 2020 10.82 11.42 10.75 11.30 3,826,625 +1.00(+9.69%)
Nov 23, 2020 9.546 10.45 9.361 10.30 4,749,195 +1.06(+11.43%)
Nov 20, 2020 9.042 9.294 8.896 9.245 2,231,053 +0.12(+1.27%)
Nov 19, 2020 8.741 9.168 8.635 9.129 2,141,043 +0.32(+3.63%)
Nov 18, 2020 8.945 9.526 8.799 8.809 3,220,480 +0.00(+0.00%)
Nov 17, 2020 8.286 8.964 8.169 8.809 2,759,660 +0.27(+3.18%)
Nov 16, 2020 8.305 8.664 8.160 8.538 2,921,818 +0.63(+7.97%)
Nov 13, 2020 7.394 8.024 7.365 7.908 5,944,729 +0.55(+7.51%)
Nov 12, 2020 7.685 7.801 7.268 7.355 3,214,081 -0.53(-6.76%)
Nov 11, 2020 8.305 8.344 7.685 7.888 2,945,272 -0.33(-4.01%)
Nov 10, 2020 8.315 8.315 7.501 8.218 3,641,978 +0.16(+1.92%)
Nov 09, 2020 7.384 8.300 7.036 8.063 7,741,912 +1.78(+28.40%)
Nov 06, 2020 7.074 7.118 6.270 6.280 3,809,332 -0.68(-9.75%)
Nov 05, 2020 6.716 7.317 6.677 6.958 4,109,994 +0.24(+3.61%)
Nov 04, 2020 7.200 7.249 6.658 6.716 5,911,913 -0.37(-5.20%)
Nov 03, 2020 7.288 7.656 6.997 7.084 5,089,418 +0.10(+1.39%)
Nov 02, 2020 6.881 7.162 6.551 6.987 4,312,295 +0.14(+1.98%)
Oct 30, 2020 6.600 6.900 6.483 6.851 3,187,514 +0.16(+2.32%)
Oct 29, 2020 6.493 6.832 6.096 6.696 4,896,668 -0.05(-0.72%)
Oct 28, 2020 7.588 7.714 6.532 6.745 7,903,579 -1.16(-14.71%)
Oct 27, 2020 7.869 8.000 7.792 7.908 2,383,429 -0.02(-0.24%)
Oct 26, 2020 8.470 8.470 7.850 7.927 2,785,346 -0.78(-9.01%)
Oct 23, 2020 8.693 8.867 8.465 8.712 1,694,160 +0.12(+1.35%)
Oct 22, 2020 8.199 8.644 8.106 8.596 3,510,928 +0.47(+5.72%)
Oct 21, 2020 8.160 8.383 7.976 8.131 2,678,446 -0.17(-2.10%)
Oct 20, 2020 7.995 8.509 7.879 8.305 2,784,696 +0.40(+5.02%)
Oct 19, 2020 8.392 8.489 7.908 7.908 2,508,079 -0.42(-5.01%)
Oct 16, 2020 8.673 8.790 8.325 8.325 1,641,533 -0.46(-5.19%)
Oct 15, 2020 8.421 8.809 8.179 8.780 2,412,379 +0.12(+1.34%)
Oct 14, 2020 8.596 9.109 8.470 8.664 3,899,267 +0.16(+1.94%)
Oct 13, 2020 8.654 8.780 8.392 8.499 1,686,687 -0.17(-2.01%)
Oct 12, 2020 8.751 8.765 8.339 8.673 1,930,234 -0.18(-2.08%)
Oct 09, 2020 9.158 9.265 8.780 8.858 2,364,167 -0.25(-2.77%)
Oct 08, 2020 8.576 9.109 8.412 9.109 2,556,841 +0.65(+7.67%)
Oct 07, 2020 8.179 8.509 8.043 8.460 2,427,190 +0.40(+4.93%)
Oct 06, 2020 8.722 8.916 8.053 8.063 2,525,215 -0.47(-5.45%)
Oct 05, 2020 8.257 8.586 8.199 8.528 2,633,046 +0.49(+6.15%)
Oct 02, 2020 7.501 8.160 7.501 8.034 3,257,579 +0.18(+2.35%)
Oct 01, 2020 7.821 7.937 7.578 7.850 3,105,007 -0.16(-1.94%)
Sep 30, 2020 8.073 8.397 7.951 8.005 2,691,546 -0.08(-0.96%)
Sep 29, 2020 8.276 8.305 7.627 8.082 2,390,320 -0.23(-2.80%)
Sep 28, 2020 8.063 8.470 7.908 8.315 2,749,384 +0.48(+6.19%)
Sep 25, 2020 7.685 7.888 7.472 7.830 3,948,121 +0.00(+0.00%)
Sep 24, 2020 7.753 8.082 7.598 7.830 2,396,012 +0.01(+0.12%)
Sep 23, 2020 8.606 8.625 7.821 7.821 2,600,562 -0.73(-8.50%)
Sep 22, 2020 8.615 9.119 8.431 8.547 2,676,225 +0.27(+3.28%)
Sep 21, 2020 8.228 8.334 7.743 8.276 3,096,444 -0.30(-3.50%)
Sep 18, 2020 8.761 8.838 8.315 8.576 4,705,014 -0.16(-1.88%)
Sep 17, 2020 8.567 8.799 8.344 8.741 2,863,449 -0.03(-0.33%)
Sep 16, 2020 8.538 9.100 8.455 8.770 3,056,450 +0.37(+4.38%)
Sep 15, 2020 8.402 8.644 8.203 8.402 2,158,586 +0.14(+1.64%)
Sep 14, 2020 7.985 8.392 7.733 8.266 2,342,102 +0.50(+6.49%)
Sep 11, 2020 7.956 8.111 7.622 7.762 2,056,044 -0.16(-1.96%)
Sep 10, 2020 8.770 8.809 7.908 7.918 2,982,144 -0.94(-10.61%)
Sep 09, 2020 8.712 8.935 8.450 8.858 1,587,988 +0.39(+4.58%)
Sep 08, 2020 8.828 8.867 8.284 8.470 2,274,011 -0.75(-8.10%)
Sep 04, 2020 9.274 9.434 8.916 9.216 1,822,837 +0.11(+1.17%)
Sep 03, 2020 8.954 9.410 8.916 9.109 2,504,972 +0.06(+0.64%)
Sep 02, 2020 9.749 9.768 8.983 9.051 5,407,854 -0.80(-8.16%)
Sep 01, 2020 9.342 9.977 9.235 9.856 3,188,952 +0.43(+4.52%)
Aug 31, 2020 9.604 9.676 9.347 9.429 2,925,230 -0.24(-2.51%)
Aug 28, 2020 9.565 9.720 9.400 9.672 1,983,812 +0.08(+0.81%)
Aug 27, 2020 9.381 9.642 9.071 9.594 2,279,285 +0.29(+3.13%)
Aug 26, 2020 9.594 9.662 9.216 9.303 1,736,732 -0.34(-3.52%)
Aug 25, 2020 9.565 9.744 9.371 9.642 1,739,417 +0.27(+2.90%)
Aug 24, 2020 9.051 9.487 8.848 9.371 3,428,388 +0.60(+6.85%)
Aug 21, 2020 9.342 9.444 8.727 8.770 3,415,458 -0.61(-6.51%)
Aug 20, 2020 9.565 9.710 9.361 9.381 3,066,407 -0.33(-3.39%)
Aug 19, 2020 9.487 9.982 9.371 9.710 4,504,795 +0.37(+3.94%)
Aug 18, 2020 9.323 9.487 9.148 9.342 2,759,126 -0.22(-2.33%)
Aug 17, 2020 9.555 9.642 9.226 9.565 1,603,967 +0.01(+0.10%)
Aug 14, 2020 9.158 9.633 9.100 9.555 1,612,434 +0.25(+2.71%)
Aug 13, 2020 9.449 9.604 9.231 9.303 1,962,807 -0.22(-2.34%)
Aug 12, 2020 9.710 9.904 9.318 9.526 2,552,411 +0.13(+1.34%)
Aug 11, 2020 9.885 10.09 9.400 9.400 3,339,993 -0.16(-1.72%)
Aug 10, 2020 9.080 9.691 9.032 9.565 2,698,603 +0.65(+7.28%)
Aug 07, 2020 8.625 8.983 8.450 8.916 2,299,261 +0.19(+2.22%)
Aug 06, 2020 9.061 9.061 8.625 8.722 3,327,001 -0.43(-4.66%)
Aug 05, 2020 8.916 9.197 8.799 9.148 3,190,600 +0.49(+5.71%)
Aug 04, 2020 8.266 8.673 8.247 8.654 2,191,247 +0.31(+3.72%)
Aug 03, 2020 8.325 8.431 8.121 8.344 2,913,690 -0.07(-0.81%)
Jul 31, 2020 8.538 8.547 8.063 8.412 4,120,860 -0.24(-2.80%)
Jul 30, 2020 8.635 8.838 8.323 8.654 3,690,963 -0.37(-4.08%)
Jul 29, 2020 8.722 9.168 8.354 9.022 6,397,551 +0.28(+3.21%)
Jul 28, 2020 8.751 9.080 8.693 8.741 4,097,042 -0.11(-1.20%)
Jul 27, 2020 8.877 9.013 8.586 8.848 3,122,491 +0.10(+1.11%)
Jul 24, 2020 8.954 9.197 8.732 8.751 2,701,080 -0.23(-2.59%)
Jul 23, 2020 8.906 9.013 8.412 8.983 5,107,281 -0.31(-3.34%)
Jul 22, 2020 9.410 9.439 8.935 9.294 3,282,086 +0.02(+0.21%)
Jul 21, 2020 8.712 9.604 8.654 9.274 6,156,916 +0.84(+10.00%)
Jul 20, 2020 8.547 8.877 8.421 8.431 3,752,212 +0.04(+0.46%)
Jul 17, 2020 8.702 8.964 8.353 8.392 2,354,777 -0.29(-3.35%)
Jul 16, 2020 8.528 8.906 8.315 8.683 3,302,881 +0.07(+0.79%)
Jul 15, 2020 8.547 8.664 7.932 8.615 4,042,354 +0.33(+3.98%)
Jul 14, 2020 7.830 8.295 7.607 8.286 4,959,679 +0.77(+10.18%)
Jul 13, 2020 7.617 8.000 7.288 7.520 3,369,458 +0.04(+0.52%)
Jul 10, 2020 7.074 7.481 7.007 7.481 3,068,433 +0.38(+5.32%)
Jul 09, 2020 7.627 7.666 7.055 7.103 2,834,683 -0.54(-7.10%)
Jul 08, 2020 7.229 7.719 7.055 7.646 3,653,972 +0.47(+6.48%)
Jul 07, 2020 7.617 7.646 7.181 7.181 3,550,369 -0.60(-7.72%)
Jul 06, 2020 7.918 7.937 7.540 7.782 3,465,497 +0.05(+0.63%)
Jul 02, 2020 8.257 8.354 7.636 7.733 2,911,482 -0.18(-2.33%)
Jul 01, 2020 8.247 8.421 7.772 7.918 4,101,059 -0.32(-3.88%)
Jun 30, 2020 7.918 8.295 7.792 8.237 3,520,887 +0.16(+1.92%)
Jun 29, 2020 7.753 8.237 7.481 8.082 3,948,182 +0.43(+5.57%)
Jun 26, 2020 8.208 8.315 7.627 7.656 4,393,898 -0.78(-9.30%)
Jun 25, 2020 8.237 8.858 8.092 8.441 6,834,106 +0.05(+0.58%)
Jun 24, 2020 9.468 9.584 8.286 8.392 6,022,969 -1.40(-14.26%)
Jun 23, 2020 10.19 10.25 9.691 9.788 3,271,719 -0.19(-1.94%)
Jun 22, 2020 9.885 10.19 9.691 9.982 2,985,526 +0.09(+0.88%)
Jun 19, 2020 10.17 10.27 9.759 9.894 22,863,524 +0.13(+1.29%)
Jun 18, 2020 9.487 10.41 9.323 9.768 4,619,517 +0.14(+1.41%)
Jun 17, 2020 10.17 10.27 9.613 9.633 3,677,254 -0.59(-5.78%)
Jun 16, 2020 10.77 10.77 9.817 10.22 4,670,264 +0.33(+3.33%)
Jun 15, 2020 8.741 10.33 8.576 9.894 6,656,969 +0.62(+6.69%)
Jun 12, 2020 9.071 9.332 8.499 9.274 5,838,134 +1.03(+12.46%)
Jun 11, 2020 8.053 8.991 7.898 8.247 5,389,210 -1.01(-10.89%)
Jun 10, 2020 10.31 10.56 9.245 9.255 6,798,064 -1.44(-13.50%)
Jun 09, 2020 10.65 11.00 10.16 10.70 5,429,688 -1.13(-9.58%)
Jun 08, 2020 11.52 12.38 11.19 11.83 7,679,807 +1.12(+10.50%)
Jun 05, 2020 9.061 10.72 9.032 10.71 8,181,767 +2.13(+24.86%)
Jun 04, 2020 8.111 8.741 8.063 8.576 3,533,645 +0.30(+3.63%)
Jun 03, 2020 8.489 8.683 8.053 8.276 5,394,057 -0.17(-2.06%)
Jun 02, 2020 8.111 8.480 8.043 8.450 3,884,331 +0.47(+5.95%)
Jun 01, 2020 7.530 8.145 7.443 7.976 4,204,528 +0.38(+4.97%)
May 29, 2020 7.743 7.830 7.404 7.598 4,969,591 -0.25(-3.21%)
May 28, 2020 8.286 8.334 7.782 7.850 4,074,378 -0.51(-6.14%)
May 27, 2020 8.334 8.547 7.956 8.363 5,133,014 +0.04(+0.47%)
May 26, 2020 8.576 8.576 8.208 8.325 4,339,561 +0.20(+2.51%)
May 22, 2020 8.005 8.165 7.704 8.121 4,218,270 -0.04(-0.48%)
May 21, 2020 8.034 8.392 7.772 8.160 5,626,355 +0.21(+2.68%)
May 20, 2020 7.947 8.034 7.627 7.947 5,061,255 +0.33(+4.33%)
May 19, 2020 8.199 8.286 7.607 7.617 4,287,130 -0.50(-6.21%)
May 18, 2020 7.762 8.179 7.394 8.121 7,936,285 +1.12(+16.07%)
May 15, 2020 6.696 7.268 6.507 6.997 6,020,676 +0.36(+5.40%)
May 14, 2020 6.919 7.162 6.541 6.638 5,909,862 -0.47(-6.68%)
May 13, 2020 7.578 7.578 6.793 7.113 5,495,479 -0.47(-6.14%)
May 12, 2020 7.714 7.907 7.447 7.578 5,410,901 +0.02(+0.26%)
May 11, 2020 7.288 7.792 7.229 7.559 6,761,789 +0.18(+2.50%)
May 08, 2020 6.774 7.418 6.677 7.375 6,185,056 +0.83(+12.74%)
May 07, 2020 6.561 6.759 6.338 6.541 5,050,460 +0.36(+5.80%)
May 06, 2020 6.609 6.939 6.096 6.183 6,366,396 -0.44(-6.59%)
May 05, 2020 7.220 7.365 6.464 6.619 7,156,936 -0.10(-1.44%)
May 04, 2020 5.824 6.764 5.340 6.716 7,116,109 +0.43(+6.78%)
May 01, 2020 6.842 7.133 5.640 6.289 10,462,145 -0.53(-7.81%)
Apr 30, 2020 7.123 9.109 6.367 6.822 28,774,482 +0.33(+5.07%)
Apr 29, 2020 5.252 6.570 5.097 6.493 11,356,884 +1.72(+35.90%)
Apr 28, 2020 4.380 4.778 4.380 4.778 3,795,414 +0.44(+10.04%)
Apr 27, 2020 4.245 4.351 3.828 4.342 5,326,443 +0.07(+1.59%)
Apr 24, 2020 4.400 4.632 3.896 4.274 5,491,831 +0.03(+0.68%)
Apr 23, 2020 3.876 4.303 3.683 4.245 6,713,830 +0.65(+18.06%)
Apr 22, 2020 3.411 3.692 3.343 3.595 5,363,946 +0.34(+10.42%)
Apr 21, 2020 2.917 3.334 2.820 3.256 6,472,954 +0.15(+4.67%)
Apr 20, 2020 2.723 3.431 2.675 3.111 9,768,652 -0.20(-6.14%)
Apr 17, 2020 2.927 3.324 2.810 3.314 5,294,740 +0.12(+3.64%)
Apr 16, 2020 3.062 3.082 2.888 3.198 4,562,550 +0.10(+3.13%)
Apr 15, 2020 2.927 3.101 2.723 3.101 6,895,295 -0.13(-3.90%)
Apr 14, 2020 3.334 3.440 3.062 3.227 7,339,942 -0.12(-3.48%)
Apr 13, 2020 3.421 3.624 3.120 3.343 6,185,409 +0.23(+7.48%)
Apr 09, 2020 3.692 4.070 3.014 3.111 13,685,569 +0.02(+0.63%)
Apr 08, 2020 2.801 3.130 2.762 3.091 5,896,967 +0.39(+14.34%)
Apr 07, 2020 2.810 2.946 2.607 2.704 7,802,863 +0.10(+3.72%)
Apr 06, 2020 2.694 2.810 2.432 2.607 6,629,676 -0.08(-2.89%)
Apr 03, 2020 2.713 2.849 2.297 2.684 9,780,168 +0.11(+4.14%)
Apr 02, 2020 2.239 2.849 2.151 2.578 11,953,490 +0.48(+23.15%)
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.