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

Matador Resources Company (NY: MTDR )

62.08 +0.43 (+0.70%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 29, 2021 41.36 41.51 39.51 40.82 1,359,265 -0.46(-1.11%)
Oct 28, 2021 42.04 42.95 40.71 41.28 2,088,472 -1.28(-3.00%)
Oct 27, 2021 44.52 46.02 42.40 42.55 2,585,581 -1.87(-4.22%)
Oct 26, 2021 43.79 44.68 44.43 1,423,484 +0.72(+1.65%)
Oct 25, 2021 43.75 45.01 43.39 43.70 1,568,072 +1.04(+2.45%)
Oct 22, 2021 42.36 43.18 41.52 42.66 1,662,161 +0.43(+1.02%)
Oct 21, 2021 43.47 43.84 42.09 42.23 1,451,523 -1.39(-3.20%)
Oct 20, 2021 41.17 43.67 40.72 43.63 1,905,992 +1.71(+4.07%)
Oct 19, 2021 42.72 43.13 41.06 41.92 1,383,301 -0.82(-1.92%)
Oct 18, 2021 41.24 43.89 41.24 42.74 2,346,585 +2.17(+5.34%)
Oct 15, 2021 41.61 42.12 40.57 40.57 1,379,317 -0.26(-0.65%)
Oct 14, 2021 41.50 41.87 39.79 40.84 1,453,533 +0.20(+0.48%)
Oct 13, 2021 40.83 41.20 39.76 40.64 1,418,130 -0.70(-1.70%)
Oct 12, 2021 41.41 42.91 40.53 41.34 1,004,616 -0.35(-0.84%)
Oct 11, 2021 42.32 43.28 41.43 41.69 1,824,597 +0.56(+1.35%)
Oct 08, 2021 40.28 41.58 40.03 41.14 1,485,143 +1.15(+2.88%)
Oct 07, 2021 38.04 40.41 37.62 39.99 1,905,936 +2.27(+6.03%)
Oct 06, 2021 38.89 39.39 36.96 37.72 2,637,060 -2.35(-5.87%)
Oct 05, 2021 39.99 41.08 38.64 40.07 2,482,981 +0.60(+1.53%)
Oct 04, 2021 39.01 39.97 38.63 39.46 2,498,764 +0.93(+2.40%)
Oct 01, 2021 37.22 39.26 37.22 38.53 2,970,243 +1.43(+3.86%)
Sep 30, 2021 37.16 37.48 36.14 37.10 2,236,597 -0.35(-0.94%)
Sep 29, 2021 35.96 37.49 35.33 37.45 2,634,371 +1.22(+3.36%)
Sep 28, 2021 35.92 36.24 34.49 36.23 2,759,120 +0.89(+2.51%)
Sep 27, 2021 33.94 35.49 33.67 35.35 2,145,258 +2.67(+8.18%)
Sep 24, 2021 32.78 33.53 32.58 32.67 1,348,693 -0.65(-1.96%)
Sep 23, 2021 32.01 33.38 31.46 33.33 1,742,138 +1.67(+5.27%)
Sep 22, 2021 30.09 31.91 30.06 31.66 2,472,722 +2.33(+7.95%)
Sep 21, 2021 29.55 29.96 28.33 29.33 1,020,965 +0.51(+1.76%)
Sep 20, 2021 28.77 29.52 28.10 28.82 1,292,822 -1.26(-4.18%)
Sep 17, 2021 30.32 30.95 29.68 30.08 2,846,615 -0.30(-1.00%)
Sep 16, 2021 29.84 30.74 29.33 30.38 1,641,154 +0.32(+1.07%)
Sep 15, 2021 29.12 30.24 28.98 30.06 3,484,921 +1.91(+6.79%)
Sep 14, 2021 29.34 29.42 27.99 28.15 1,066,442 -0.68(-2.37%)
Sep 13, 2021 28.66 29.71 28.42 28.83 1,592,548 +0.91(+3.25%)
Sep 10, 2021 28.69 28.96 27.90 27.92 735,848 -0.03(-0.10%)
Sep 09, 2021 27.16 28.70 26.92 27.95 1,018,019 +0.46(+1.67%)
Sep 08, 2021 27.99 28.42 27.28 27.49 1,169,878 -0.13(-0.46%)
Sep 07, 2021 27.14 28.20 27.07 27.62 739,336 +0.03(+0.11%)
Sep 03, 2021 27.85 28.07 27.13 27.59 999,371 -0.58(-2.04%)
Sep 02, 2021 28.30 29.26 28.30 28.17 1,379,575 +0.36(+1.30%)
Sep 01, 2021 27.71 28.00 27.20 27.81 1,162,554 -0.23(-0.83%)
Aug 31, 2021 27.65 28.43 27.22 28.04 1,169,492 +0.13(+0.45%)
Aug 30, 2021 28.07 28.56 27.65 27.91 1,309,086 -0.06(-0.21%)
Aug 27, 2021 26.98 28.46 26.85 27.97 1,308,630 +1.56(+5.91%)
Aug 26, 2021 26.64 27.05 26.07 26.41 1,259,725 -0.55(-2.03%)
Aug 25, 2021 27.14 27.49 26.57 26.96 926,406 -0.03(-0.11%)
Aug 24, 2021 26.75 27.07 26.26 26.99 1,302,429 +0.74(+2.82%)
Aug 23, 2021 26.32 27.04 26.08 26.25 1,904,671 +1.29(+5.16%)
Aug 20, 2021 24.66 25.05 24.15 24.96 1,528,496 -0.08(-0.31%)
Aug 19, 2021 24.69 25.76 24.16 25.04 2,505,844 -0.50(-1.95%)
Aug 18, 2021 26.86 27.17 25.48 25.53 1,321,647 -1.20(-4.49%)
Aug 17, 2021 25.81 27.06 26.09 26.73 1,509,821 +0.64(+2.47%)
Aug 16, 2021 26.24 26.53 25.72 26.09 1,231,821 -0.83(-3.08%)
Aug 13, 2021 27.77 27.81 26.80 26.92 872,128 -0.97(-3.46%)
Aug 12, 2021 28.11 28.71 27.28 27.88 943,193 -0.26(-0.94%)
Aug 11, 2021 27.94 28.32 26.99 28.15 1,307,146 -0.46(-1.62%)
Aug 10, 2021 27.82 29.01 27.63 28.61 975,004 +1.15(+4.19%)
Aug 09, 2021 27.57 28.26 27.26 27.46 1,066,706 -1.19(-4.15%)
Aug 06, 2021 29.22 29.49 28.37 28.65 929,267 +0.15(+0.51%)
Aug 05, 2021 27.72 29.35 27.68 28.50 1,399,145 +1.29(+4.73%)
Aug 04, 2021 28.32 28.87 27.12 27.22 1,935,027 -1.68(-5.80%)
Aug 03, 2021 28.83 29.29 28.07 28.89 1,828,844 -0.13(-0.44%)
Aug 02, 2021 30.26 31.15 28.56 29.02 1,446,488 -1.09(-3.62%)
Jul 30, 2021 29.84 30.12 29.03 30.11 1,081,348 +0.00(+0.00%)
Jul 29, 2021 31.49 31.66 30.07 30.11 1,276,882 -0.95(-3.04%)
Jul 28, 2021 30.16 31.50 29.72 31.06 2,469,465 +1.35(+4.56%)
Jul 27, 2021 30.21 30.36 29.23 29.70 1,383,011 -1.32(-4.24%)
Jul 26, 2021 30.36 31.69 30.36 31.02 1,048,535 +1.02(+3.41%)
Jul 23, 2021 31.21 31.21 29.29 29.99 1,181,100 -0.87(-2.81%)
Jul 22, 2021 31.06 31.21 29.86 30.86 1,396,532 -0.19(-0.63%)
Jul 21, 2021 29.51 31.88 29.44 31.06 1,765,258 +1.97(+6.77%)
Jul 20, 2021 28.26 29.37 27.78 29.09 1,760,325 +1.07(+3.83%)
Jul 19, 2021 29.34 30.21 27.56 28.02 3,492,604 -2.93(-9.48%)
Jul 16, 2021 33.08 33.11 30.62 30.95 1,470,659 -0.79(-2.49%)
Jul 15, 2021 32.42 33.35 31.24 31.74 1,907,262 -1.01(-3.09%)
Jul 14, 2021 35.03 35.81 32.51 32.75 2,064,966 -1.88(-5.43%)
Jul 13, 2021 34.26 35.21 33.99 34.63 772,347 +0.17(+0.48%)
Jul 12, 2021 33.79 34.72 33.40 34.47 567,168 -0.02(-0.06%)
Jul 09, 2021 33.84 34.91 33.23 34.49 907,841 +1.30(+3.91%)
Jul 08, 2021 31.66 33.50 31.08 33.19 1,047,896 +0.71(+2.19%)
Jul 07, 2021 33.28 34.06 32.16 32.48 961,318 -0.85(-2.54%)
Jul 06, 2021 35.08 35.08 32.84 33.33 1,261,615 -1.61(-4.60%)
Jul 02, 2021 35.54 35.72 34.62 34.94 774,756 -0.82(-2.29%)
Jul 01, 2021 36.54 36.54 35.46 35.75 1,331,951 +0.66(+1.89%)
Jun 30, 2021 34.91 35.69 34.82 35.09 936,230 +0.46(+1.32%)
Jun 29, 2021 34.17 34.99 34.17 34.63 925,676 +0.85(+2.51%)
Jun 28, 2021 36.08 36.08 33.24 33.79 1,939,110 -2.29(-6.35%)
Jun 25, 2021 35.43 37.07 35.18 36.08 6,805,281 +0.86(+2.44%)
Jun 24, 2021 35.22 35.88 34.98 35.22 1,269,183 +0.09(+0.25%)
Jun 23, 2021 34.11 35.60 34.07 35.13 2,122,131 +1.50(+4.46%)
Jun 22, 2021 32.82 33.77 32.32 33.63 1,994,032 +0.57(+1.74%)
Jun 21, 2021 31.37 33.07 31.24 33.05 1,222,910 +2.20(+7.14%)
Jun 18, 2021 30.97 31.85 30.36 30.85 2,574,342 -0.94(-2.94%)
Jun 17, 2021 32.50 32.87 30.31 31.79 2,254,076 -0.89(-2.71%)
Jun 16, 2021 32.99 33.22 31.91 32.67 1,518,044 -0.73(-2.19%)
Jun 15, 2021 32.50 33.41 32.38 33.41 746,743 +1.11(+3.44%)
Jun 14, 2021 33.46 34.02 32.21 32.29 1,015,730 -0.49(-1.49%)
Jun 11, 2021 32.65 32.95 32.38 32.78 903,018 +0.58(+1.79%)
Jun 10, 2021 32.60 32.90 31.45 32.21 1,284,820 -0.41(-1.25%)
Jun 09, 2021 32.86 33.33 32.30 32.62 955,850 -0.12(-0.36%)
Jun 08, 2021 31.53 32.83 30.86 32.73 1,365,613 +0.83(+2.60%)
Jun 07, 2021 32.13 32.56 31.52 31.90 1,350,552 -0.19(-0.61%)
Jun 04, 2021 32.71 33.07 31.68 32.10 863,627 -0.44(-1.35%)
Jun 03, 2021 31.38 32.79 31.12 32.54 1,273,000 +0.93(+2.93%)
Jun 02, 2021 31.75 32.44 31.09 31.61 1,649,319 +0.08(+0.25%)
Jun 01, 2021 30.64 32.08 30.60 31.53 1,920,500 +1.68(+5.61%)
May 28, 2021 29.67 29.98 29.17 29.86 879,411 +0.34(+1.16%)
May 27, 2021 29.77 30.35 29.49 29.52 1,654,725 -0.02(-0.07%)
May 26, 2021 28.12 29.84 27.77 29.54 1,296,447 +1.43(+5.10%)
May 25, 2021 28.97 29.54 27.88 28.10 1,473,390 -0.68(-2.37%)
May 24, 2021 28.63 28.89 27.63 28.79 1,150,512 +0.65(+2.32%)
May 21, 2021 28.70 29.44 28.10 28.13 1,100,215 +0.14(+0.49%)
May 20, 2021 27.93 28.16 27.14 28.00 1,294,044 -0.11(-0.38%)
May 19, 2021 27.71 28.36 27.15 28.10 1,612,030 -0.54(-1.87%)
May 18, 2021 29.82 30.29 28.54 28.64 1,577,314 -1.20(-4.02%)
May 17, 2021 28.81 29.91 28.47 29.84 1,635,934 +0.68(+2.34%)
May 14, 2021 27.98 29.31 27.96 29.16 1,438,923 +1.89(+6.93%)
May 13, 2021 27.18 28.36 26.42 27.27 1,724,040 -0.25(-0.92%)
May 12, 2021 28.26 29.79 27.31 27.52 2,169,392 -0.34(-1.21%)
May 11, 2021 26.42 28.22 25.80 27.86 1,848,867 +0.58(+2.14%)
May 10, 2021 28.66 29.53 27.29 27.27 1,705,489 -0.76(-2.71%)
May 07, 2021 26.84 28.08 26.37 28.03 1,622,451 +0.69(+2.53%)
May 06, 2021 27.78 27.78 26.48 27.34 1,528,604 -0.61(-2.19%)
May 05, 2021 27.37 28.41 26.80 27.95 2,451,020 +1.65(+6.25%)
May 04, 2021 25.89 26.35 24.98 26.31 1,626,261 +0.83(+3.25%)
May 03, 2021 26.03 26.39 25.32 25.48 1,697,907 -0.14(-0.53%)
Apr 30, 2021 25.92 27.13 25.53 25.62 2,116,622 -0.93(-3.52%)
Apr 29, 2021 25.56 27.74 25.41 26.55 2,753,729 +1.53(+6.11%)
Apr 28, 2021 24.37 25.49 24.25 25.02 1,613,376 +0.79(+3.25%)
Apr 27, 2021 24.32 24.88 23.63 24.23 1,139,415 +0.18(+0.73%)
Apr 26, 2021 23.10 24.26 23.10 24.06 1,307,907 +0.84(+3.61%)
Apr 23, 2021 22.88 23.64 22.73 23.22 1,742,556 +0.34(+1.49%)
Apr 22, 2021 22.58 23.07 21.80 22.88 1,806,247 +0.49(+2.17%)
Apr 21, 2021 21.58 22.67 21.23 22.39 1,303,316 +0.19(+0.88%)
Apr 20, 2021 23.67 23.68 21.57 22.20 1,810,105 -1.59(-6.67%)
Apr 19, 2021 23.40 23.95 23.01 23.79 1,302,286 +0.44(+1.88%)
Apr 16, 2021 24.37 24.44 23.27 23.35 1,250,376 -0.78(-3.23%)
Apr 15, 2021 24.29 24.29 23.55 24.13 1,572,486 -0.12(-0.48%)
Apr 14, 2021 22.86 24.96 22.86 24.24 1,789,188 +1.82(+8.12%)
Apr 13, 2021 22.36 22.70 22.06 22.42 1,000,620 +0.11(+0.48%)
Apr 12, 2021 23.12 23.79 22.30 22.32 1,491,491 -0.53(-2.30%)
Apr 09, 2021 23.44 23.95 22.63 22.84 1,288,789 -0.84(-3.54%)
Apr 08, 2021 23.56 23.81 22.83 23.68 1,135,652 -0.23(-0.98%)
Apr 07, 2021 23.48 24.26 23.13 23.91 1,361,456 +0.39(+1.66%)
Apr 06, 2021 23.46 24.99 23.25 23.52 1,552,506 +0.46(+1.98%)
Apr 05, 2021 24.76 24.76 22.60 23.07 2,147,286 -1.94(-7.75%)
Apr 01, 2021 23.24 25.02 23.10 25.00 2,162,635 +2.17(+9.51%)
Mar 31, 2021 22.74 23.07 22.43 22.83 1,483,255 +0.12(+0.51%)
Mar 30, 2021 22.25 23.14 21.74 22.71 1,453,956 +0.10(+0.43%)
Mar 29, 2021 23.35 24.04 22.61 22.62 1,958,270 -1.07(-4.52%)
Mar 26, 2021 23.73 23.93 23.00 23.69 1,668,093 +0.93(+4.11%)
Mar 25, 2021 21.88 23.03 20.98 22.75 2,080,207 +0.07(+0.30%)
Mar 24, 2021 23.04 23.70 22.00 22.69 2,104,606 +1.20(+5.57%)
Mar 23, 2021 21.77 22.58 21.25 21.49 2,092,372 -1.37(-5.99%)
Mar 22, 2021 23.49 23.49 22.30 22.86 2,491,460 -0.84(-3.53%)
Mar 19, 2021 21.95 23.72 21.89 23.69 2,709,463 +1.79(+8.17%)
Mar 18, 2021 24.23 24.33 21.64 21.90 2,725,329 -2.80(-11.34%)
Mar 17, 2021 24.41 25.01 23.90 24.70 1,306,123 +0.10(+0.40%)
Mar 16, 2021 24.61 25.03 23.86 24.61 1,430,482 -0.78(-3.06%)
Mar 15, 2021 24.86 26.06 24.49 25.38 2,071,048 +0.40(+1.60%)
Mar 12, 2021 25.88 25.98 24.75 24.99 1,925,064 -0.74(-2.87%)
Mar 11, 2021 25.05 26.08 25.04 25.73 2,083,857 +0.95(+3.85%)
Mar 10, 2021 24.17 25.14 24.01 24.77 2,147,001 +0.85(+3.54%)
Mar 09, 2021 23.93 24.82 23.40 23.93 2,021,180 -0.55(-2.26%)
Mar 08, 2021 26.22 26.68 23.61 24.48 2,757,419 -1.48(-5.70%)
Mar 05, 2021 24.97 26.54 24.18 25.96 3,937,215 +2.11(+8.85%)
Mar 04, 2021 22.58 24.04 22.42 23.85 3,018,885 +1.39(+6.19%)
Mar 03, 2021 21.73 23.26 21.64 22.46 2,195,640 +1.35(+6.41%)
Mar 02, 2021 21.66 22.15 20.82 21.11 1,586,275 -0.33(-1.54%)
Mar 01, 2021 20.83 21.47 20.50 21.44 2,427,995 +1.12(+5.51%)
Feb 26, 2021 19.43 20.72 18.80 20.32 2,418,694 +0.71(+3.62%)
Feb 25, 2021 21.06 21.27 19.27 19.61 2,056,155 -1.10(-5.31%)
Feb 24, 2021 18.78 20.88 18.72 20.71 3,791,585 -0.10(-0.47%)
Feb 23, 2021 19.78 21.02 18.34 20.80 3,055,773 +1.10(+5.58%)
Feb 22, 2021 18.98 20.44 18.87 19.70 1,575,534 +1.13(+6.07%)
Feb 19, 2021 18.31 19.21 18.14 18.58 1,282,450 +0.46(+2.52%)
Feb 18, 2021 19.48 19.78 18.10 18.12 1,575,538 -1.56(-7.91%)
Feb 17, 2021 19.50 19.84 19.01 19.68 1,288,833 +0.16(+0.80%)
Feb 16, 2021 19.92 20.18 19.37 19.52 1,453,636 +0.22(+1.16%)
Feb 12, 2021 18.46 19.47 18.44 19.30 1,701,331 +0.58(+3.12%)
Feb 11, 2021 19.02 19.14 18.14 18.71 1,566,122 -0.32(-1.69%)
Feb 10, 2021 19.09 19.50 18.24 19.03 1,584,858 +0.32(+1.71%)
Feb 09, 2021 18.31 19.65 18.14 18.71 2,241,612 -0.38(-1.99%)
Feb 08, 2021 17.99 19.26 17.99 19.09 1,692,365 +1.42(+8.04%)
Feb 05, 2021 17.69 17.97 17.24 17.67 1,234,948 +0.36(+2.08%)
Feb 04, 2021 17.11 17.56 16.57 17.31 1,722,618 +0.20(+1.19%)
Feb 03, 2021 16.33 17.32 16.11 17.11 1,630,903 +1.01(+6.28%)
Feb 02, 2021 16.13 16.66 15.79 16.10 1,993,738 +0.50(+3.18%)
Feb 01, 2021 15.18 15.83 14.64 15.60 2,169,207 +0.74(+4.97%)
Jan 29, 2021 15.65 16.47 14.57 14.86 2,068,084 -0.98(-6.20%)
Jan 28, 2021 16.34 16.62 15.33 15.84 2,967,810 -0.18(-1.09%)
Jan 27, 2021 14.49 17.06 14.32 16.02 5,277,318 +1.08(+7.23%)
Jan 26, 2021 15.72 15.98 14.85 14.94 2,201,952 -0.51(-3.27%)
Jan 25, 2021 14.31 15.45 14.11 15.44 2,790,137 +0.85(+5.80%)
Jan 22, 2021 13.94 14.75 13.52 14.60 2,496,732 +0.16(+1.08%)
Jan 21, 2021 16.31 16.36 13.90 14.44 4,375,995 -1.88(-11.50%)
Jan 20, 2021 16.26 16.48 15.75 16.32 2,138,824 +0.31(+1.94%)
Jan 19, 2021 16.03 16.23 15.56 16.01 1,841,628 +0.45(+2.87%)
Jan 15, 2021 15.65 16.04 15.22 15.56 2,817,011 -0.53(-3.26%)
Jan 14, 2021 15.86 16.26 15.71 16.09 1,524,804 +0.50(+3.18%)
Jan 13, 2021 15.94 16.05 15.37 15.59 4,762,116 -0.44(-2.73%)
Jan 12, 2021 15.71 16.10 15.50 16.03 1,842,070 +0.66(+4.30%)
Jan 11, 2021 14.46 15.45 14.35 15.37 1,763,786 +0.27(+1.80%)
Jan 08, 2021 15.33 15.38 14.86 15.09 4,007,131 +0.04(+0.26%)
Jan 07, 2021 14.56 15.36 14.24 15.06 3,636,257 +0.69(+4.81%)
Jan 06, 2021 14.27 14.93 13.79 14.37 3,586,856 +0.50(+3.58%)
Jan 05, 2021 12.41 14.70 12.41 13.87 4,981,968 +1.72(+14.17%)
Jan 04, 2021 11.98 12.43 11.69 12.15 2,235,928 +0.42(+3.57%)
Dec 31, 2020 11.73 11.73 11.73 3,361,218 -0.43(-3.52%)
Dec 30, 2020 11.80 12.76 11.67 12.16 3,361,218 +0.49(+4.17%)
Dec 29, 2020 11.70 11.91 11.50 11.67 1,850,545 -0.01(-0.08%)
Dec 28, 2020 11.83 12.00 11.53 11.68 3,819,780 -0.03(-0.25%)
Dec 24, 2020 12.12 12.12 11.53 11.71 1,536,822 -0.34(-2.82%)
Dec 23, 2020 11.80 12.47 11.67 12.05 2,777,270 +0.52(+4.47%)
Dec 22, 2020 11.52 11.78 11.32 11.53 2,696,600 -0.07(-0.59%)
Dec 21, 2020 11.02 11.80 10.93 11.60 2,572,602 -0.24(-2.05%)
Dec 18, 2020 12.07 12.32 11.51 11.85 7,792,689 -0.21(-1.77%)
Dec 17, 2020 12.31 12.57 11.76 12.06 3,158,173 +0.32(+2.73%)
Dec 16, 2020 12.11 12.20 11.64 11.74 2,651,479 -0.36(-2.97%)
Dec 15, 2020 12.10 12.25 11.64 12.10 2,635,858 +0.23(+1.97%)
Dec 14, 2020 13.39 13.46 11.85 11.87 3,902,942 -1.07(-8.27%)
Dec 11, 2020 12.70 12.95 12.21 12.94 2,579,604 +0.02(+0.15%)
Dec 10, 2020 11.90 13.19 11.80 12.92 3,333,336 +1.14(+9.66%)
Dec 09, 2020 11.80 12.22 11.40 11.78 3,138,652 +0.13(+1.09%)
Dec 08, 2020 11.04 11.70 11.01 11.65 3,559,028 +0.60(+5.46%)
Dec 07, 2020 11.22 11.60 10.96 11.05 2,742,025 -0.38(-3.32%)
Dec 04, 2020 10.70 11.47 10.70 11.43 3,317,118 +1.07(+10.33%)
Dec 03, 2020 10.36 10.60 10.13 10.36 2,904,484 +0.09(+0.85%)
Dec 02, 2020 10.02 10.91 9.940 10.27 2,618,306 +0.25(+2.52%)
Dec 01, 2020 10.35 10.49 9.886 10.02 1,831,098 +0.12(+1.18%)
Nov 30, 2020 10.42 10.78 9.882 9.901 2,915,696 -0.78(-7.29%)
Nov 27, 2020 11.06 11.23 10.54 10.68 1,382,801 -0.52(-4.60%)
Nov 25, 2020 11.18 11.36 10.67 11.19 4,342,729 -0.15(-1.29%)
Nov 24, 2020 10.86 11.46 10.79 11.34 3,812,865 +1.00(+9.69%)
Nov 23, 2020 9.580 10.48 9.395 10.34 4,732,118 +1.06(+11.43%)
Nov 20, 2020 9.074 9.327 8.928 9.279 2,223,031 +0.12(+1.27%)
Nov 19, 2020 8.773 9.201 8.666 9.162 2,133,344 +0.32(+3.63%)
Nov 18, 2020 8.977 9.561 8.831 8.841 3,208,900 +0.00(+0.00%)
Nov 17, 2020 8.316 8.996 8.199 8.841 2,749,737 +0.27(+3.18%)
Nov 16, 2020 8.335 8.695 8.189 8.569 2,911,312 +0.63(+7.97%)
Nov 13, 2020 7.421 8.053 7.392 7.936 5,923,353 +0.55(+7.51%)
Nov 12, 2020 7.713 7.829 7.294 7.382 3,202,523 -0.53(-6.76%)
Nov 11, 2020 8.335 8.374 7.713 7.917 2,934,681 -0.33(-4.01%)
Nov 10, 2020 8.345 8.345 7.528 8.248 3,628,883 +0.16(+1.92%)
Nov 09, 2020 7.411 8.330 7.061 8.092 7,714,073 +1.79(+28.40%)
Nov 06, 2020 7.100 7.144 6.293 6.302 3,795,634 -0.68(-9.75%)
Nov 05, 2020 6.740 7.343 6.701 6.983 4,095,215 +0.24(+3.61%)
Nov 04, 2020 7.226 7.275 6.682 6.740 5,890,654 -0.37(-5.20%)
Nov 03, 2020 7.314 7.683 7.022 7.110 5,071,118 +0.10(+1.39%)
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.