Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matador Resources Company (NY: MTDR )

62.02 +0.38 (+0.61%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.771 7.859 7.431 7.625 4,951,721 -0.25(-3.21%)
May 28, 2020 8.316 8.364 7.810 7.878 4,059,728 -0.52(-6.14%)
May 27, 2020 8.364 8.578 7.985 8.393 5,114,556 +0.04(+0.47%)
May 26, 2020 8.607 8.607 8.238 8.355 4,323,957 +0.20(+2.51%)
May 22, 2020 8.034 8.194 7.732 8.150 4,203,102 -0.04(-0.48%)
May 21, 2020 8.063 8.423 7.800 8.189 5,606,124 +0.21(+2.68%)
May 20, 2020 7.975 8.063 7.654 7.975 5,043,056 +0.33(+4.33%)
May 19, 2020 8.228 8.316 7.635 7.645 4,271,714 -0.51(-6.21%)
May 18, 2020 7.790 8.209 7.421 8.150 7,907,748 +1.13(+16.07%)
May 15, 2020 6.721 7.294 6.531 7.022 5,999,027 +0.36(+5.40%)
May 14, 2020 6.944 7.187 6.565 6.662 5,888,611 -0.48(-6.68%)
May 13, 2020 7.606 7.606 6.818 7.139 5,475,718 -0.47(-6.14%)
May 12, 2020 7.742 7.935 7.474 7.606 5,391,445 +0.02(+0.26%)
May 11, 2020 7.314 7.820 7.256 7.586 6,737,475 +0.18(+2.50%)
May 08, 2020 6.798 7.445 6.701 7.401 6,162,816 +0.84(+12.74%)
May 07, 2020 6.584 6.784 6.361 6.565 5,032,300 +0.36(+5.80%)
May 06, 2020 6.633 6.964 6.118 6.205 6,343,504 -0.44(-6.59%)
May 05, 2020 7.246 7.392 6.487 6.643 7,131,202 -0.10(-1.44%)
May 04, 2020 5.845 6.789 5.359 6.740 7,090,521 +0.43(+6.78%)
May 01, 2020 6.866 7.158 5.660 6.312 10,424,525 -0.53(-7.81%)
Apr 30, 2020 7.149 9.142 6.390 6.847 28,671,014 +0.33(+5.07%)
Apr 29, 2020 5.271 6.594 5.116 6.516 11,316,047 +1.72(+35.90%)
Apr 28, 2020 4.396 4.795 4.396 4.795 3,781,767 +0.44(+10.04%)
Apr 27, 2020 4.260 4.367 3.842 4.357 5,307,290 +0.07(+1.59%)
Apr 24, 2020 4.416 4.649 3.910 4.289 5,472,084 +0.03(+0.68%)
Apr 23, 2020 3.890 4.318 3.696 4.260 6,689,688 +0.65(+18.06%)
Apr 22, 2020 3.424 3.706 3.355 3.608 5,344,658 +0.34(+10.42%)
Apr 21, 2020 2.928 3.346 2.830 3.268 6,449,679 +0.15(+4.67%)
Apr 20, 2020 2.733 3.443 2.684 3.122 9,733,526 -0.20(-6.14%)
Apr 17, 2020 2.937 3.336 2.821 3.326 5,275,701 +0.12(+3.64%)
Apr 16, 2020 3.073 3.093 2.898 3.210 4,546,144 +0.10(+3.13%)
Apr 15, 2020 2.937 3.112 2.733 3.112 6,870,501 -0.13(-3.90%)
Apr 14, 2020 3.346 3.453 3.073 3.239 7,313,550 -0.12(-3.48%)
Apr 13, 2020 3.433 3.637 3.132 3.355 6,163,168 +0.23(+7.48%)
Apr 09, 2020 3.706 4.085 3.025 3.122 13,636,358 +0.02(+0.63%)
Apr 08, 2020 2.811 3.141 2.772 3.103 5,875,762 +0.39(+14.34%)
Apr 07, 2020 2.821 2.957 2.616 2.714 7,774,805 +0.10(+3.72%)
Apr 06, 2020 2.704 2.821 2.441 2.616 6,605,837 -0.08(-2.89%)
Apr 03, 2020 2.723 2.859 2.305 2.694 9,745,000 +0.11(+4.14%)
Apr 02, 2020 2.247 2.859 2.159 2.587 11,910,508 +0.49(+23.15%)
Apr 01, 2020 2.237 2.276 1.955 2.101 9,446,881 -0.31(-12.90%)
Mar 31, 2020 2.237 2.422 2.208 2.412 5,740,797 +0.25(+11.71%)
Mar 30, 2020 2.169 2.237 1.867 2.159 8,436,413 -0.13(-5.53%)
Mar 27, 2020 2.431 2.577 2.237 2.286 8,614,412 -0.36(-13.60%)
Mar 26, 2020 2.684 2.966 2.559 2.645 7,051,594 -0.09(-3.20%)
Mar 25, 2020 2.821 2.996 2.159 2.733 12,120,776 +0.12(+4.46%)
Mar 24, 2020 2.120 2.675 2.052 2.616 14,863,472 +0.69(+35.86%)
Mar 23, 2020 1.692 1.994 1.498 1.926 10,340,596 +0.25(+15.12%)
Mar 20, 2020 1.653 1.780 1.498 1.673 17,029,254 +0.17(+10.97%)
Mar 19, 2020 1.187 1.741 1.177 1.508 12,277,954 +0.34(+29.17%)
Mar 18, 2020 1.284 1.342 1.080 1.167 8,156,966 -0.22(-16.08%)
Mar 17, 2020 1.751 1.780 1.381 1.391 15,686,326 -0.31(-18.29%)
Mar 16, 2020 1.848 2.062 1.692 1.702 12,695,614 -0.87(-33.71%)
Mar 13, 2020 2.111 2.568 1.819 2.568 16,874,102 +0.60(+30.69%)
Mar 12, 2020 1.683 2.159 1.546 1.965 18,111,450 +0.04(+2.02%)
Mar 11, 2020 2.324 2.383 1.799 1.926 20,201,636 -0.42(-17.84%)
Mar 10, 2020 3.628 3.774 2.149 2.344 23,760,926 +0.06(+2.55%)
Mar 09, 2020 2.976 3.122 1.809 2.286 30,467,760 -4.08(-64.12%)
Mar 06, 2020 8.432 8.705 6.293 6.370 9,019,310 -2.47(-27.94%)
Mar 05, 2020 9.210 9.347 8.695 8.841 4,700,679 -0.66(-6.96%)
Mar 04, 2020 9.794 9.813 9.259 9.502 4,415,296 +0.07(+0.72%)
Mar 03, 2020 9.911 9.920 9.162 9.434 5,503,664 -0.36(-3.67%)
Mar 02, 2020 9.736 9.969 9.074 9.794 7,005,097 +0.42(+4.46%)
Feb 28, 2020 8.773 9.376 8.753 9.376 7,527,933 +0.05(+0.52%)
Feb 27, 2020 10.05 10.16 9.317 9.327 6,282,690 -1.14(-10.87%)
Feb 26, 2020 10.99 11.25 10.18 10.47 7,829,681 -0.11(-1.01%)
Feb 25, 2020 11.92 11.92 10.28 10.57 7,886,902 -1.29(-10.90%)
Feb 24, 2020 11.68 11.88 11.06 11.87 5,811,721 -0.43(-3.48%)
Feb 21, 2020 12.41 12.43 12.06 12.29 2,027,059 -0.36(-2.84%)
Feb 20, 2020 12.85 13.28 12.61 12.65 3,655,840 -0.06(-0.46%)
Feb 19, 2020 12.29 12.83 12.13 12.71 3,697,866 +0.53(+4.31%)
Feb 18, 2020 12.37 12.46 11.85 12.19 3,609,484 -0.40(-3.17%)
Feb 14, 2020 12.75 12.81 12.41 12.59 2,962,190 -0.07(-0.54%)
Feb 13, 2020 12.94 13.22 12.58 12.65 3,147,972 -0.46(-3.49%)
Feb 12, 2020 13.26 13.51 12.89 13.11 2,515,514 +0.23(+1.81%)
Feb 11, 2020 13.15 13.38 12.82 12.88 3,080,151 +0.04(+0.30%)
Feb 10, 2020 13.06 13.18 12.64 12.84 3,128,177 -0.45(-3.37%)
Feb 07, 2020 13.62 13.65 13.14 13.29 2,784,829 -0.63(-4.54%)
Feb 06, 2020 14.55 14.55 13.67 13.92 3,224,664 -0.58(-4.02%)
Feb 05, 2020 13.82 14.75 13.82 14.50 3,205,711 +0.63(+4.56%)
Feb 04, 2020 14.21 14.30 13.78 13.87 2,280,887 +0.04(+0.28%)
Feb 03, 2020 14.19 14.43 13.73 13.83 2,074,208 -0.44(-3.07%)
Jan 31, 2020 14.49 14.58 14.10 14.27 2,753,881 -0.60(-4.05%)
Jan 30, 2020 14.55 14.94 14.49 14.87 2,005,293 +0.00(+0.00%)
Jan 29, 2020 15.22 15.39 14.75 14.87 1,647,186 -0.25(-1.67%)
Jan 28, 2020 15.00 15.29 14.77 15.12 2,263,839 +0.27(+1.83%)
Jan 27, 2020 14.88 14.99 14.65 14.85 2,564,774 -0.52(-3.35%)
Jan 24, 2020 15.64 15.64 14.92 15.37 1,988,708 -0.31(-1.99%)
Jan 23, 2020 15.45 15.86 15.18 15.68 2,610,311 -0.09(-0.56%)
Jan 22, 2020 16.31 16.31 15.69 15.77 2,137,298 -0.53(-3.28%)
Jan 21, 2020 16.29 16.42 16.03 16.30 2,746,743 -0.17(-1.00%)
Jan 17, 2020 16.67 16.77 16.43 16.47 2,031,069 -0.13(-0.76%)
Jan 16, 2020 16.56 16.86 16.50 16.59 2,042,185 +0.15(+0.89%)
Jan 15, 2020 16.62 16.73 16.19 16.45 2,668,176 -0.37(-2.20%)
Jan 14, 2020 16.87 17.03 16.64 16.82 2,373,752 -0.04(-0.23%)
Jan 13, 2020 17.63 17.65 16.73 16.86 2,561,882 -0.86(-4.83%)
Jan 10, 2020 17.72 17.89 17.38 17.71 2,012,048 -0.19(-1.09%)
Jan 09, 2020 18.09 18.21 17.57 17.91 2,777,923 -0.29(-1.60%)
Jan 08, 2020 19.17 19.19 18.01 18.20 2,814,508 -0.92(-4.83%)
Jan 07, 2020 18.90 19.13 18.75 19.12 2,071,343 +0.09(+0.46%)
Jan 06, 2020 18.87 19.28 18.80 19.03 3,070,262 +0.32(+1.71%)
Jan 03, 2020 18.28 18.76 18.18 18.71 3,188,596 +1.06(+6.01%)
Jan 02, 2020 17.68 17.75 17.48 17.65 2,557,635 +0.18(+1.00%)
Dec 31, 2019 16.97 17.73 16.86 17.48 1,983,876 +0.29(+1.70%)
Dec 30, 2019 17.19 17.49 17.12 17.19 1,508,573 +0.03(+0.17%)
Dec 27, 2019 17.49 17.51 17.13 17.16 1,777,725 -0.21(-1.23%)
Dec 26, 2019 17.29 17.52 17.27 17.37 1,408,901 +0.25(+1.48%)
Dec 24, 2019 17.21 17.37 17.04 17.12 611,048 -0.12(-0.68%)
Dec 23, 2019 16.72 17.28 16.61 17.23 2,081,968 +0.58(+3.50%)
Dec 20, 2019 16.82 16.82 16.48 16.65 4,470,121 -0.15(-0.87%)
Dec 19, 2019 16.44 17.10 16.38 16.80 4,749,137 +0.32(+1.95%)
Dec 18, 2019 16.00 16.73 16.00 16.48 2,569,893 +0.33(+2.05%)
Dec 17, 2019 15.70 16.17 15.67 16.14 2,289,120 +0.51(+3.23%)
Dec 16, 2019 15.38 16.14 15.33 15.64 3,461,625 +0.56(+3.74%)
Dec 13, 2019 15.47 15.74 14.87 15.08 2,664,532 -0.38(-2.45%)
Dec 12, 2019 14.78 15.55 14.65 15.45 2,810,614 +0.78(+5.30%)
Dec 11, 2019 14.63 14.87 14.52 14.68 1,635,883 +0.04(+0.27%)
Dec 10, 2019 14.56 14.73 14.39 14.64 1,987,673 +0.12(+0.80%)
Dec 09, 2019 14.17 14.68 14.16 14.52 3,361,312 +0.11(+0.74%)
Dec 06, 2019 14.04 14.60 13.93 14.41 3,444,819 +0.50(+3.56%)
Dec 05, 2019 14.20 14.33 13.88 13.92 3,359,040 -0.16(-1.11%)
Dec 04, 2019 13.71 14.18 13.59 14.07 2,825,041 +0.75(+5.62%)
Dec 03, 2019 13.71 13.79 13.18 13.32 2,978,997 -0.37(-2.70%)
Dec 02, 2019 13.88 14.08 13.49 13.69 2,590,160 +0.00(+0.00%)
Nov 29, 2019 13.92 14.09 13.66 13.69 962,377 -0.44(-3.10%)
Nov 27, 2019 14.08 14.20 13.80 14.13 1,598,205 +0.05(+0.35%)
Nov 26, 2019 14.69 14.69 14.02 14.08 1,771,145 -0.47(-3.21%)
Nov 25, 2019 13.91 14.56 13.81 14.55 2,430,751 +0.59(+4.25%)
Nov 22, 2019 14.13 14.29 13.59 13.96 2,826,059 -0.13(-0.90%)
Nov 21, 2019 14.11 14.25 13.67 14.08 3,079,196 +0.15(+1.05%)
Nov 20, 2019 13.61 14.24 13.32 13.94 2,621,681 +0.29(+2.14%)
Nov 19, 2019 13.87 13.95 13.38 13.65 3,123,227 -0.25(-1.82%)
Nov 18, 2019 14.21 14.38 13.47 13.90 2,655,421 -0.54(-3.77%)
Nov 15, 2019 14.25 14.61 14.14 14.44 2,416,123 +0.59(+4.28%)
Nov 14, 2019 14.02 14.23 13.69 13.85 2,185,702 -0.08(-0.56%)
Nov 13, 2019 14.33 14.47 13.84 13.93 2,454,563 -0.55(-3.83%)
Nov 12, 2019 14.56 14.75 14.28 14.48 1,941,622 +0.11(+0.74%)
Nov 11, 2019 14.46 14.85 14.33 14.37 1,539,019 -0.46(-3.08%)
Nov 08, 2019 14.37 14.91 14.23 14.83 1,935,859 +0.19(+1.33%)
Nov 07, 2019 14.91 15.13 14.55 14.64 2,539,401 +0.07(+0.47%)
Nov 06, 2019 14.98 15.27 14.52 14.57 2,483,913 -0.56(-3.73%)
Nov 05, 2019 14.79 15.62 14.61 15.13 3,335,099 +0.58(+4.01%)
Nov 04, 2019 14.48 14.96 14.41 14.55 4,191,612 +0.43(+3.03%)
Nov 01, 2019 13.77 14.21 13.62 14.12 2,938,234 +0.59(+4.39%)
Oct 31, 2019 13.43 13.70 13.03 13.53 4,074,058 +0.01(+0.07%)
Oct 30, 2019 14.84 14.88 13.24 13.52 7,387,998 -0.86(-5.95%)
Oct 29, 2019 13.59 14.55 13.50 14.37 3,769,269 +0.67(+4.90%)
Oct 28, 2019 13.72 14.03 13.52 13.70 2,689,011 +0.06(+0.43%)
Oct 25, 2019 13.22 13.74 13.12 13.65 2,703,705 +0.37(+2.78%)
Oct 24, 2019 13.25 13.33 12.96 13.28 2,449,345 +0.07(+0.52%)
Oct 23, 2019 12.66 13.30 12.34 13.21 2,420,796 +0.54(+4.30%)
Oct 22, 2019 12.17 13.14 12.13 12.66 3,353,944 +0.52(+4.24%)
Oct 21, 2019 12.08 12.32 11.83 12.15 2,886,787 +0.06(+0.48%)
Oct 18, 2019 13.07 13.17 12.09 12.09 3,153,123 -1.02(-7.79%)
Oct 17, 2019 12.89 13.24 12.50 13.11 3,276,648 +0.22(+1.74%)
Oct 16, 2019 13.12 13.50 12.85 12.89 2,208,911 -0.31(-2.36%)
Oct 15, 2019 13.12 13.53 13.00 13.20 2,912,295 -0.06(-0.44%)
Oct 14, 2019 13.66 13.85 12.96 13.26 4,474,724 -0.70(-5.02%)
Oct 11, 2019 13.89 14.34 13.84 13.96 2,095,330 +0.31(+2.28%)
Oct 10, 2019 14.16 14.35 13.30 13.65 4,122,486 -0.48(-3.37%)
Oct 09, 2019 14.74 14.79 14.04 14.12 1,851,714 -0.36(-2.49%)
Oct 08, 2019 14.73 14.80 14.36 14.48 2,221,209 -0.56(-3.75%)
Oct 07, 2019 15.13 15.51 14.91 15.05 1,800,535 -0.14(-0.90%)
Oct 04, 2019 15.53 15.89 14.92 15.18 2,261,485 +0.06(+0.39%)
Oct 03, 2019 14.96 15.25 14.61 15.12 2,669,567 -0.05(-0.32%)
Oct 02, 2019 15.28 15.68 15.07 15.17 2,030,986 -0.24(-1.58%)
Oct 01, 2019 16.19 16.59 15.41 15.42 1,944,720 -0.66(-4.11%)
Sep 30, 2019 15.76 16.18 15.66 16.08 2,863,811 +0.28(+1.79%)
Sep 27, 2019 15.50 16.15 15.45 15.79 1,654,035 -0.09(-0.55%)
Sep 26, 2019 16.20 16.30 15.71 15.88 1,669,413 -0.58(-3.54%)
Sep 25, 2019 16.19 16.71 16.14 16.47 2,587,792 -0.05(-0.29%)
Sep 24, 2019 16.70 16.95 16.43 16.51 2,010,588 -0.32(-1.91%)
Sep 23, 2019 16.25 16.98 16.25 16.84 1,782,968 +0.27(+1.64%)
Sep 20, 2019 16.47 16.79 16.21 16.56 3,872,953 +0.23(+1.43%)
Sep 19, 2019 16.43 16.50 15.99 16.33 3,097,434 +0.18(+1.14%)
Sep 18, 2019 16.46 16.57 16.00 16.14 2,914,840 -0.50(-2.98%)
Sep 17, 2019 18.16 18.21 16.48 16.64 3,815,819 -1.84(-9.95%)
Sep 16, 2019 17.42 19.13 17.42 18.48 6,233,095 +2.41(+15.01%)
Sep 13, 2019 16.28 16.81 15.96 16.07 2,408,103 +0.04(+0.24%)
Sep 12, 2019 15.64 16.42 15.06 16.03 2,390,750 -0.10(-0.60%)
Sep 11, 2019 16.23 16.92 15.79 16.13 3,001,110 +0.06(+0.36%)
Sep 10, 2019 16.43 17.03 15.98 16.07 3,785,133 -0.40(-2.42%)
Sep 09, 2019 15.33 16.49 15.23 16.47 4,384,968 +1.44(+9.58%)
Sep 06, 2019 14.92 15.19 14.37 15.03 2,318,446 -0.10(-0.64%)
Sep 05, 2019 15.07 15.52 14.94 15.12 3,281,754 +0.29(+1.97%)
Sep 04, 2019 14.50 14.87 13.99 14.83 2,965,108 +0.75(+5.32%)
Sep 03, 2019 14.74 14.93 14.06 14.08 2,493,779 -1.14(-7.48%)
Aug 30, 2019 15.41 15.61 14.98 15.22 1,379,202 -0.19(-1.26%)
Aug 29, 2019 15.12 15.63 15.08 15.42 1,889,462 +0.44(+2.92%)
Aug 28, 2019 14.57 15.29 14.57 14.98 1,780,131 +0.58(+4.05%)
Aug 27, 2019 14.51 14.69 14.23 14.39 2,033,567 -0.02(-0.14%)
Aug 26, 2019 14.85 14.90 14.31 14.41 1,670,073 -0.09(-0.60%)
Aug 23, 2019 14.74 15.15 14.43 14.50 2,546,188 -0.69(-4.55%)
Aug 22, 2019 15.46 15.72 15.18 15.19 1,592,375 -0.25(-1.64%)
Aug 21, 2019 15.40 15.72 15.15 15.44 1,808,993 +0.28(+1.86%)
Aug 20, 2019 15.12 15.29 14.80 15.16 1,597,094 -0.15(-0.95%)
Aug 19, 2019 15.00 15.39 14.85 15.31 2,894,182 +0.70(+4.79%)
Aug 16, 2019 13.43 14.69 13.40 14.61 3,402,046 +1.25(+9.40%)
Aug 15, 2019 13.58 13.72 13.05 13.35 2,796,325 -0.29(-2.14%)
Aug 14, 2019 14.04 14.30 13.54 13.65 4,049,697 -1.30(-8.72%)
Aug 13, 2019 15.05 15.68 14.85 14.95 3,279,160 -0.09(-0.58%)
Aug 12, 2019 14.85 15.27 14.55 15.04 2,930,947 +0.11(+0.72%)
Aug 09, 2019 14.86 15.18 14.48 14.93 3,881,796 +0.18(+1.25%)
Aug 08, 2019 15.07 15.19 14.41 14.74 3,320,611 +0.09(+0.60%)
Aug 07, 2019 14.71 14.92 13.96 14.66 4,013,863 -0.15(-0.99%)
Aug 06, 2019 15.13 15.13 13.86 14.80 4,236,415 +0.19(+1.33%)
Aug 05, 2019 15.53 15.57 14.56 14.61 4,260,607 -1.57(-9.68%)
Aug 02, 2019 16.64 16.89 15.94 16.17 3,296,863 -0.37(-2.23%)
Aug 01, 2019 17.11 18.02 15.72 16.54 7,745,031 -0.60(-3.52%)
Jul 31, 2019 16.63 17.52 16.33 17.15 4,178,524 +0.55(+3.34%)
Jul 30, 2019 15.57 16.92 15.51 16.59 4,417,125 +0.85(+5.37%)
Jul 29, 2019 16.27 16.29 15.55 15.75 3,252,417 -0.45(-2.76%)
Jul 26, 2019 16.74 16.74 15.97 16.19 3,284,936 -0.54(-3.20%)
Jul 25, 2019 17.75 17.75 16.69 16.73 2,663,232 -0.85(-4.81%)
Jul 24, 2019 17.49 18.07 17.43 17.57 2,338,220 +0.05(+0.28%)
Jul 23, 2019 17.43 17.57 17.13 17.53 2,089,879 +0.48(+2.80%)
Jul 22, 2019 17.22 17.47 16.93 17.05 2,032,834 -0.13(-0.74%)
Jul 19, 2019 17.16 17.35 16.97 17.18 2,194,756 +0.04(+0.23%)
Jul 18, 2019 16.86 17.19 16.68 17.14 2,574,865 +0.10(+0.57%)
Jul 17, 2019 18.03 18.03 17.03 17.04 2,344,526 -1.03(-5.70%)
Jul 16, 2019 18.39 18.55 18.03 18.07 2,656,789 -0.41(-2.21%)
Jul 15, 2019 19.29 19.39 18.46 18.48 2,238,925 -0.66(-3.46%)
Jul 12, 2019 18.99 19.36 18.84 19.14 1,266,513 +0.05(+0.25%)
Jul 11, 2019 19.30 19.40 18.76 19.09 1,471,485 -0.15(-0.76%)
Jul 10, 2019 18.68 19.29 18.58 19.24 2,452,516 +0.90(+4.93%)
Jul 09, 2019 18.46 18.48 17.89 18.33 1,635,274 -0.20(-1.10%)
Jul 08, 2019 18.49 19.40 18.40 18.54 5,630,164 +0.00(+0.00%)
Jul 05, 2019 17.98 18.71 17.98 18.54 1,764,564 +0.38(+2.09%)
Jul 03, 2019 18.27 18.27 17.96 18.16 1,240,706 -0.02(-0.11%)
Jul 02, 2019 18.89 18.89 17.96 18.18 2,265,726 -0.84(-4.40%)
Jul 01, 2019 19.81 20.01 18.77 19.01 2,805,999 -0.32(-1.66%)
Jun 28, 2019 18.63 19.36 18.59 19.34 7,940,953 +0.81(+4.36%)
Jun 27, 2019 18.38 18.55 18.07 18.53 2,095,255 +0.18(+0.95%)
Jun 26, 2019 18.05 18.51 17.87 18.35 2,212,528 +0.69(+3.91%)
Jun 25, 2019 17.83 18.01 17.51 17.66 2,844,282 -0.15(-0.82%)
Jun 24, 2019 18.24 18.35 17.68 17.81 2,288,253 -0.37(-2.03%)
Jun 21, 2019 18.34 18.77 18.02 18.18 2,822,358 -0.19(-1.06%)
Jun 20, 2019 18.10 18.56 17.96 18.37 3,212,397 +0.92(+5.30%)
Jun 19, 2019 17.18 17.73 16.87 17.45 3,884,250 +0.07(+0.39%)
Jun 18, 2019 16.94 17.49 16.87 17.38 2,703,242 +0.67(+4.02%)
Jun 17, 2019 16.17 16.88 15.97 16.71 2,471,180 +0.32(+1.96%)
Jun 14, 2019 16.88 17.02 16.25 16.39 3,241,547 -0.50(-2.94%)
Jun 13, 2019 16.50 16.89 16.33 16.88 2,324,000 +0.83(+5.15%)
Jun 12, 2019 16.54 16.63 16.00 16.06 2,784,747 -0.78(-4.62%)
Jun 11, 2019 16.79 17.22 16.60 16.84 3,773,482 +0.47(+2.85%)
Jun 10, 2019 16.37 16.60 16.10 16.37 2,004,211 +0.04(+0.24%)
Jun 07, 2019 16.39 16.57 16.02 16.33 3,089,273 +0.50(+3.13%)
Jun 06, 2019 15.65 16.01 15.56 15.83 2,848,852 +0.19(+1.24%)
Jun 05, 2019 16.47 16.50 15.22 15.64 2,508,527 -0.88(-5.36%)
Jun 04, 2019 16.40 16.62 16.02 16.52 1,987,398 +0.32(+1.98%)
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.