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

Matador Resources Company (NY: MTDR )

61.99 +0.34 (+0.55%)
Streaming Delayed Price Updated: 1:12 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 31, 2022 64.14 66.26 63.90 65.12 938,223 +0.52(+0.80%)
Oct 28, 2022 65.80 66.09 62.47 64.60 1,027,115 -0.12(-0.18%)
Oct 27, 2022 68.20 68.60 64.58 64.72 1,539,722 -2.06(-3.08%)
Oct 26, 2022 66.15 69.34 66.11 66.78 2,172,573 +0.33(+0.50%)
Oct 25, 2022 65.31 66.98 64.71 66.44 1,199,401 +1.07(+1.63%)
Oct 24, 2022 65.92 66.99 64.80 65.38 1,199,723 -0.60(-0.91%)
Oct 21, 2022 63.95 66.02 63.03 65.97 1,512,824 +2.67(+4.21%)
Oct 20, 2022 64.62 65.16 62.59 63.31 1,048,526 -0.60(-0.94%)
Oct 19, 2022 60.66 64.23 60.43 63.91 1,644,140 +3.24(+5.35%)
Oct 18, 2022 61.14 62.19 59.94 60.66 1,418,108 -0.08(-0.13%)
Oct 17, 2022 60.40 61.66 59.74 60.74 1,430,482 +1.89(+3.21%)
Oct 14, 2022 61.10 61.94 58.66 58.85 969,927 -3.38(-5.43%)
Oct 13, 2022 59.10 62.58 58.60 62.23 1,404,900 +1.82(+3.02%)
Oct 12, 2022 58.51 60.84 57.87 60.41 1,478,797 +1.52(+2.58%)
Oct 11, 2022 58.93 60.46 57.78 58.89 1,190,515 -1.32(-2.20%)
Oct 10, 2022 61.23 62.47 59.67 60.21 1,062,858 -0.73(-1.19%)
Oct 07, 2022 61.25 63.02 60.38 60.94 1,434,206 -0.36(-0.59%)
Oct 06, 2022 58.46 61.93 58.46 61.30 1,613,773 +2.39(+4.06%)
Oct 05, 2022 56.38 59.26 55.88 58.91 1,501,011 +2.60(+4.61%)
Oct 04, 2022 54.56 56.37 53.81 56.31 1,337,032 +3.57(+6.76%)
Oct 03, 2022 50.66 53.21 50.42 52.74 1,594,798 +4.80(+10.02%)
Sep 30, 2022 47.52 49.15 47.23 47.94 1,903,017 -0.24(-0.49%)
Sep 29, 2022 47.51 48.22 46.18 48.18 1,859,493 +0.24(+0.51%)
Sep 28, 2022 45.20 48.06 44.63 47.93 1,931,639 +3.16(+7.05%)
Sep 27, 2022 45.57 45.92 44.28 44.78 1,278,782 +0.27(+0.62%)
Sep 26, 2022 47.76 47.87 44.49 44.50 1,802,728 -3.90(-8.06%)
Sep 23, 2022 49.77 49.89 47.66 48.40 2,006,891 -4.23(-8.04%)
Sep 22, 2022 54.45 55.09 52.51 52.64 935,385 -0.65(-1.21%)
Sep 21, 2022 55.69 56.10 53.28 53.28 1,336,487 -1.00(-1.84%)
Sep 20, 2022 55.03 55.03 53.35 54.28 1,027,097 -0.93(-1.69%)
Sep 19, 2022 53.32 55.63 53.10 55.21 1,006,357 -0.45(-0.81%)
Sep 16, 2022 57.79 57.84 53.88 55.66 2,684,535 -1.73(-3.02%)
Sep 15, 2022 58.39 59.13 57.14 57.40 1,048,089 -2.90(-4.81%)
Sep 14, 2022 58.24 61.31 58.21 60.30 1,722,841 +3.15(+5.50%)
Sep 13, 2022 57.14 58.51 56.86 57.15 946,546 -1.12(-1.92%)
Sep 12, 2022 58.25 59.31 57.46 58.27 968,650 +1.12(+1.95%)
Sep 09, 2022 56.60 57.61 55.85 57.15 1,034,559 +1.78(+3.22%)
Sep 08, 2022 55.34 55.48 54.16 55.37 833,786 +0.45(+0.82%)
Sep 07, 2022 54.45 55.21 53.17 54.92 1,179,921 -1.28(-2.28%)
Sep 06, 2022 57.88 58.17 55.87 56.20 1,115,510 -1.00(-1.75%)
Sep 02, 2022 58.76 58.98 56.50 57.20 1,274,616 +0.80(+1.42%)
Sep 01, 2022 57.27 57.55 55.62 56.40 1,086,822 -2.01(-3.44%)
Aug 31, 2022 56.62 59.04 55.37 58.41 1,068,763 +0.06(+0.10%)
Aug 30, 2022 59.89 59.89 57.28 58.35 867,706 -3.09(-5.02%)
Aug 29, 2022 59.77 62.56 59.16 61.44 1,143,839 +1.16(+1.92%)
Aug 26, 2022 61.06 61.35 59.67 60.28 898,890 -1.20(-1.94%)
Aug 25, 2022 62.05 62.46 60.66 61.48 719,815 +0.05(+0.08%)
Aug 24, 2022 60.53 61.62 59.98 61.43 1,457,344 +1.23(+2.05%)
Aug 23, 2022 59.53 62.14 59.44 60.19 1,288,545 +1.92(+3.30%)
Aug 22, 2022 57.12 58.39 55.53 58.27 793,221 -0.13(-0.22%)
Aug 19, 2022 58.85 59.37 57.89 58.40 1,063,684 -0.96(-1.62%)
Aug 18, 2022 57.41 59.52 57.41 59.36 1,073,436 +2.67(+4.70%)
Aug 17, 2022 55.75 57.21 55.12 56.69 870,460 +0.90(+1.62%)
Aug 16, 2022 57.93 58.87 55.52 55.79 988,332 -1.62(-2.82%)
Aug 15, 2022 56.44 57.77 55.28 57.41 967,636 -2.05(-3.46%)
Aug 12, 2022 58.66 59.60 57.18 59.46 759,792 +0.52(+0.88%)
Aug 11, 2022 57.69 59.50 57.39 58.94 1,506,066 +2.93(+5.22%)
Aug 10, 2022 54.09 56.27 52.89 56.02 1,488,481 +2.28(+4.24%)
Aug 09, 2022 53.95 54.59 53.04 53.74 916,199 +0.77(+1.46%)
Aug 08, 2022 52.39 53.63 51.88 52.97 790,101 +0.39(+0.74%)
Aug 05, 2022 49.85 53.42 49.75 52.58 671,523 +1.77(+3.49%)
Aug 04, 2022 53.44 54.09 50.54 50.80 1,195,735 -3.18(-5.89%)
Aug 03, 2022 56.63 56.65 52.97 53.98 1,082,466 -1.91(-3.41%)
Aug 02, 2022 55.66 56.54 54.79 55.89 1,031,460 +0.25(+0.46%)
Aug 01, 2022 55.19 56.12 53.70 55.64 1,164,110 -0.89(-1.57%)
Jul 29, 2022 57.08 57.31 55.61 56.53 1,382,202 +1.18(+2.14%)
Jul 28, 2022 55.84 56.37 53.34 55.34 1,488,944 +0.84(+1.54%)
Jul 27, 2022 50.37 55.01 50.37 54.50 3,104,339 +4.32(+8.62%)
Jul 26, 2022 50.81 51.14 48.71 50.18 2,131,064 -0.06(-0.12%)
Jul 25, 2022 48.10 50.55 47.44 50.24 1,304,813 +3.51(+7.52%)
Jul 22, 2022 47.87 48.76 46.17 46.73 1,077,098 -1.12(-2.35%)
Jul 21, 2022 47.13 47.90 45.80 47.85 1,050,273 -1.10(-2.24%)
Jul 20, 2022 46.47 49.04 46.17 48.95 1,025,735 +2.07(+4.43%)
Jul 19, 2022 44.48 46.97 44.35 46.87 904,084 +2.08(+4.65%)
Jul 18, 2022 44.28 46.07 43.85 44.79 1,298,013 +1.83(+4.26%)
Jul 15, 2022 43.67 43.74 42.12 42.96 1,383,959 +0.40(+0.94%)
Jul 14, 2022 41.52 42.71 40.28 42.56 1,199,383 -0.98(-2.25%)
Jul 13, 2022 42.14 44.16 41.71 43.54 1,210,322 +0.61(+1.41%)
Jul 12, 2022 42.96 44.07 42.44 42.93 1,158,406 -1.97(-4.38%)
Jul 11, 2022 44.63 45.12 42.89 44.90 1,395,231 -0.72(-1.59%)
Jul 08, 2022 46.73 46.97 44.92 45.62 1,191,710 -0.22(-0.47%)
Jul 07, 2022 44.93 46.41 44.63 45.84 1,154,763 +2.85(+6.62%)
Jul 06, 2022 42.66 43.63 40.88 42.99 2,064,399 +0.13(+0.30%)
Jul 05, 2022 44.36 44.40 41.49 42.86 1,927,694 -2.89(-6.31%)
Jul 01, 2022 45.93 46.23 43.88 45.75 1,389,065 +0.17(+0.36%)
Jun 30, 2022 46.27 47.81 45.06 45.58 1,528,841 -2.29(-4.78%)
Jun 29, 2022 51.14 51.45 47.64 47.87 1,490,308 -2.35(-4.68%)
Jun 28, 2022 49.65 50.37 48.23 50.22 1,601,202 +1.89(+3.91%)
Jun 27, 2022 46.96 49.03 46.36 48.33 2,148,057 +2.34(+5.08%)
Jun 24, 2022 46.53 48.49 45.80 45.99 3,574,172 +0.37(+0.81%)
Jun 23, 2022 48.18 48.50 44.91 45.62 2,142,377 -2.04(-4.29%)
Jun 22, 2022 49.22 50.23 47.60 47.66 1,647,579 -4.81(-9.17%)
Jun 21, 2022 51.20 52.87 50.75 52.48 1,462,161 +2.39(+4.77%)
Jun 17, 2022 54.98 55.23 49.37 50.09 4,386,128 -4.74(-8.64%)
Jun 16, 2022 56.77 57.55 54.15 54.83 1,902,300 -3.94(-6.71%)
Jun 15, 2022 59.72 60.53 57.28 58.77 1,351,389 -1.29(-2.15%)
Jun 14, 2022 60.73 62.15 58.70 60.06 1,517,837 +0.74(+1.25%)
Jun 13, 2022 61.03 61.13 57.13 59.32 1,693,532 -4.50(-7.05%)
Jun 10, 2022 64.08 66.23 62.54 63.82 1,680,645 -0.91(-1.41%)
Jun 09, 2022 63.78 65.89 63.39 64.73 1,096,530 -0.03(-0.05%)
Jun 08, 2022 66.02 66.31 63.67 64.76 1,633,799 -0.36(-0.56%)
Jun 07, 2022 62.03 65.30 62.03 65.12 1,532,275 +2.79(+4.47%)
Jun 06, 2022 62.19 63.01 60.61 62.33 1,264,290 +0.94(+1.53%)
Jun 03, 2022 61.33 62.45 60.40 61.39 1,316,018 +0.17(+0.27%)
Jun 02, 2022 61.02 62.49 60.48 61.22 1,507,974 -0.67(-1.07%)
Jun 01, 2022 60.72 62.52 59.94 61.89 1,390,138 +2.31(+3.88%)
May 31, 2022 61.71 62.87 58.72 59.58 2,260,993 -0.94(-1.55%)
May 27, 2022 56.90 60.57 56.19 60.52 2,019,617 +3.65(+6.42%)
May 26, 2022 55.47 58.03 55.15 56.87 1,875,758 +2.35(+4.31%)
May 25, 2022 52.61 54.67 52.22 54.52 1,141,612 +2.47(+4.74%)
May 24, 2022 50.70 52.54 50.09 52.06 1,499,403 +0.74(+1.45%)
May 23, 2022 49.72 51.38 48.44 51.31 1,370,061 +2.02(+4.09%)
May 20, 2022 49.40 50.34 47.86 49.30 1,274,611 +0.46(+0.94%)
May 19, 2022 46.77 50.02 46.67 48.84 1,232,262 +0.68(+1.42%)
May 18, 2022 49.96 49.98 47.35 48.15 1,519,336 -1.39(-2.80%)
May 17, 2022 49.30 49.88 48.40 49.54 1,229,678 +1.26(+2.61%)
May 16, 2022 47.88 49.56 47.34 48.28 1,463,188 +0.99(+2.09%)
May 13, 2022 46.01 48.22 45.96 47.29 1,863,046 +2.65(+5.93%)
May 12, 2022 43.92 45.67 42.73 44.65 1,738,517 +0.10(+0.22%)
May 11, 2022 46.57 49.13 44.47 44.55 1,988,143 -0.83(-1.83%)
May 10, 2022 45.06 47.31 43.45 45.38 1,719,216 +0.25(+0.56%)
May 09, 2022 49.62 49.62 44.74 45.12 2,578,799 -6.14(-11.97%)
May 06, 2022 51.60 52.15 49.57 51.26 1,743,066 +0.02(+0.04%)
May 05, 2022 54.24 54.27 50.19 51.24 1,423,780 -2.07(-3.89%)
May 04, 2022 52.44 53.43 50.11 53.31 1,723,139 +2.28(+4.46%)
May 03, 2022 48.27 51.73 47.98 51.04 1,623,930 +2.85(+5.92%)
May 02, 2022 46.73 48.25 45.72 48.18 1,757,711 +0.47(+0.98%)
Apr 29, 2022 49.46 49.88 46.75 47.71 1,875,983 -1.61(-3.27%)
Apr 28, 2022 49.25 50.26 46.73 49.33 1,747,632 +0.50(+1.02%)
Apr 27, 2022 50.65 51.52 48.05 48.83 2,035,157 -0.62(-1.25%)
Apr 26, 2022 50.41 51.39 49.28 49.44 1,865,745 -0.48(-0.96%)
Apr 25, 2022 49.63 50.21 46.38 49.92 2,978,376 -1.18(-2.31%)
Apr 22, 2022 53.38 54.20 50.91 51.11 1,848,175 -2.38(-4.44%)
Apr 21, 2022 57.17 57.93 52.97 53.48 1,911,383 -3.33(-5.87%)
Apr 20, 2022 57.04 57.59 56.25 56.81 1,219,697 +0.51(+0.90%)
Apr 19, 2022 56.66 57.78 56.16 56.30 1,645,346 -1.08(-1.89%)
Apr 18, 2022 56.48 57.67 55.61 57.39 2,469,383 +1.46(+2.60%)
Apr 14, 2022 55.48 56.81 55.32 55.93 1,674,662 +0.04(+0.07%)
Apr 13, 2022 56.03 56.78 54.60 55.89 1,656,050 +1.15(+2.11%)
Apr 12, 2022 54.57 56.79 54.33 54.74 2,258,697 +1.34(+2.51%)
Apr 11, 2022 53.56 53.74 52.00 53.40 1,625,194 -0.90(-1.66%)
Apr 08, 2022 51.89 54.56 51.78 54.30 1,733,025 +1.87(+3.56%)
Apr 07, 2022 52.57 53.51 51.37 52.43 1,817,529 +0.40(+0.77%)
Apr 06, 2022 52.65 53.00 50.98 52.03 1,661,151 +0.17(+0.32%)
Apr 05, 2022 53.75 54.82 51.85 51.87 2,225,419 -1.89(-3.51%)
Apr 04, 2022 55.71 56.38 51.55 53.75 3,206,687 -0.74(-1.36%)
Apr 01, 2022 51.80 54.90 51.63 54.50 24,990,320 +2.72(+5.25%)
Mar 31, 2022 51.82 53.06 51.38 51.78 5,067,903 -0.98(-1.85%)
Mar 30, 2022 51.89 53.38 50.93 52.76 6,113,660 -1.50(-2.76%)
Mar 29, 2022 52.39 54.45 51.32 54.25 1,728,661 +0.15(+0.27%)
Mar 28, 2022 53.75 54.23 53.07 54.11 1,733,616 -1.01(-1.83%)
Mar 25, 2022 53.56 55.76 53.27 55.11 2,005,689 +1.41(+2.62%)
Mar 24, 2022 53.52 54.58 52.99 53.71 887,819 +0.29(+0.55%)
Mar 23, 2022 53.75 54.69 52.83 53.41 971,807 +0.64(+1.20%)
Mar 22, 2022 53.21 53.70 51.19 52.78 1,087,353 -0.97(-1.80%)
Mar 21, 2022 52.58 54.84 52.39 53.74 1,145,214 +2.13(+4.13%)
Mar 18, 2022 51.55 51.98 50.51 51.61 2,276,517 +0.13(+0.25%)
Mar 17, 2022 50.45 51.95 50.33 51.49 1,146,753 +2.48(+5.07%)
Mar 16, 2022 49.30 49.90 47.62 49.00 1,554,657 -0.28(-0.58%)
Mar 15, 2022 46.91 50.43 46.91 49.29 1,677,626 -0.47(-0.94%)
Mar 14, 2022 50.47 51.13 47.35 49.76 2,048,264 -2.31(-4.43%)
Mar 11, 2022 52.02 53.59 51.61 52.06 1,399,906 -0.97(-1.82%)
Mar 10, 2022 52.06 53.20 51.31 53.03 1,393,789 +1.50(+2.90%)
Mar 09, 2022 49.25 51.85 48.47 51.54 2,214,245 +0.45(+0.88%)
Mar 08, 2022 54.04 54.59 49.17 51.09 2,397,480 -1.75(-3.31%)
Mar 07, 2022 51.94 56.20 51.38 52.84 2,832,104 +0.48(+0.91%)
Mar 04, 2022 50.80 52.59 50.61 52.36 1,768,488 +2.24(+4.47%)
Mar 03, 2022 49.26 50.83 48.41 50.12 1,727,626 -0.13(-0.25%)
Mar 02, 2022 50.19 51.16 49.36 50.25 1,932,936 +0.62(+1.26%)
Mar 01, 2022 48.81 51.00 48.40 49.62 2,609,568 +1.19(+2.46%)
Feb 28, 2022 44.79 48.55 44.79 48.43 2,467,279 +3.83(+8.58%)
Feb 25, 2022 45.31 44.86 43.29 44.60 2,347,632 -0.89(-1.95%)
Feb 24, 2022 44.22 45.57 42.36 45.49 3,619,371 +2.78(+6.52%)
Feb 23, 2022 44.49 46.87 42.05 42.71 4,710,982 +0.43(+1.02%)
Feb 22, 2022 45.02 45.62 41.34 42.28 2,411,803 -1.36(-3.11%)
Feb 18, 2022 43.64 0 +0.89(+2.08%)
Feb 17, 2022 42.53 44.29 42.11 42.75 1,307,747 -0.04(-0.09%)
Feb 16, 2022 43.23 44.79 42.53 42.79 1,531,026 +0.63(+1.51%)
Feb 15, 2022 41.70 42.65 41.12 42.15 1,527,541 -1.30(-2.99%)
Feb 14, 2022 43.04 44.25 42.00 43.45 2,368,014 +0.17(+0.38%)
Feb 11, 2022 42.42 43.64 41.94 43.28 1,526,569 +1.46(+3.50%)
Feb 10, 2022 41.49 44.20 41.31 41.82 1,423,182 -0.23(-0.56%)
Feb 09, 2022 41.05 42.20 41.00 42.05 995,653 +1.05(+2.57%)
Feb 08, 2022 43.37 43.45 40.40 41.00 1,694,319 -2.45(-5.64%)
Feb 07, 2022 44.13 44.80 42.72 43.45 1,493,124 -1.47(-3.28%)
Feb 04, 2022 45.25 47.63 44.26 44.92 2,369,160 +0.40(+0.90%)
Feb 03, 2022 44.43 45.42 43.48 44.52 1,372,029 -0.69(-1.53%)
Feb 02, 2022 44.67 45.44 42.95 45.22 1,448,146 +0.48(+1.07%)
Feb 01, 2022 43.74 46.03 42.84 44.74 1,291,250 +1.03(+2.35%)
Jan 31, 2022 43.66 44.17 43.71 1,347,314 -0.47(-1.06%)
Jan 28, 2022 43.55 44.24 42.32 44.18 1,431,160 +0.99(+2.28%)
Jan 27, 2022 44.82 46.20 42.21 43.20 1,530,469 -0.54(-1.23%)
Jan 26, 2022 44.55 46.00 43.25 43.73 2,182,242 -0.07(-0.16%)
Jan 25, 2022 40.46 44.41 39.75 43.80 1,424,319 +2.89(+7.06%)
Jan 24, 2022 38.08 41.23 36.61 40.91 1,874,274 +1.57(+4.00%)
Jan 21, 2022 40.91 41.64 39.01 39.34 2,147,746 -2.54(-6.06%)
Jan 20, 2022 42.19 44.64 41.70 41.88 1,615,002 -1.53(-3.53%)
Jan 19, 2022 43.39 44.02 41.67 43.41 1,564,622 +0.51(+1.18%)
Jan 18, 2022 45.25 46.37 42.75 42.90 3,226,587 -1.35(-3.04%)
Jan 14, 2022 44.25 0 +2.52(+6.04%)
Jan 13, 2022 42.01 43.78 41.67 41.73 2,229,287 -0.52(-1.22%)
Jan 12, 2022 41.52 42.78 41.36 42.25 1,994,383 +1.36(+3.32%)
Jan 11, 2022 40.57 41.23 38.30 40.89 2,113,769 +1.10(+2.77%)
Jan 10, 2022 39.99 40.19 38.18 39.79 1,846,089 -0.48(-1.19%)
Jan 07, 2022 41.34 41.34 40.26 40.27 1,133,017 -0.82(-2.00%)
Jan 06, 2022 41.87 42.32 40.34 41.09 1,292,326 +1.11(+2.78%)
Jan 05, 2022 42.90 43.37 39.81 39.97 1,692,624 -2.27(-5.36%)
Jan 04, 2022 38.67 42.61 38.65 42.24 2,641,339 +4.18(+10.98%)
Jan 03, 2022 36.14 38.21 36.14 38.06 1,321,494 +2.01(+5.58%)
Dec 31, 2021 35.85 36.26 35.66 36.05 916,840 -0.02(-0.05%)
Dec 30, 2021 37.22 37.70 36.00 36.07 740,311 -1.04(-2.82%)
Dec 29, 2021 37.22 37.69 36.67 37.11 530,809 -0.30(-0.81%)
Dec 28, 2021 38.48 38.96 37.38 37.42 852,385 -0.91(-2.37%)
Dec 27, 2021 36.31 38.50 35.49 38.32 821,157 +1.97(+5.43%)
Dec 23, 2021 36.84 37.08 36.14 36.35 870,391 -0.10(-0.27%)
Dec 22, 2021 35.83 36.95 35.01 36.45 1,234,836 +0.50(+1.38%)
Dec 21, 2021 34.59 36.08 34.25 35.95 2,016,107 +2.11(+6.23%)
Dec 20, 2021 33.87 34.11 32.70 33.84 1,552,507 -1.48(-4.20%)
Dec 17, 2021 34.73 35.80 34.18 35.33 4,182,094 -0.20(-0.58%)
Dec 16, 2021 37.02 37.55 35.30 35.53 1,027,981 -0.46(-1.28%)
Dec 15, 2021 35.67 36.23 34.09 35.99 1,629,672 +0.14(+0.38%)
Dec 14, 2021 36.13 37.02 35.45 35.85 1,212,399 -0.45(-1.24%)
Dec 13, 2021 37.82 38.14 36.20 36.30 1,565,790 -2.40(-6.21%)
Dec 10, 2021 40.45 40.65 37.02 38.70 1,901,859 -0.77(-1.95%)
Dec 09, 2021 39.85 40.44 39.33 39.48 1,375,445 -1.08(-2.67%)
Dec 08, 2021 40.15 40.74 39.63 40.56 1,271,575 +0.80(+2.01%)
Dec 07, 2021 38.22 40.38 38.22 39.76 1,480,179 +2.25(+5.99%)
Dec 06, 2021 36.77 37.79 35.63 37.51 1,402,515 +1.86(+5.20%)
Dec 03, 2021 37.31 37.95 35.14 35.66 1,153,315 -0.82(-2.25%)
Dec 02, 2021 34.18 36.74 33.02 36.48 1,891,130 +2.00(+5.81%)
Dec 01, 2021 39.93 39.93 34.47 34.48 2,504,659 -3.87(-10.08%)
Nov 30, 2021 37.78 38.42 36.92 38.34 1,618,755 -0.97(-2.46%)
Nov 29, 2021 40.16 41.18 38.57 39.31 1,588,943 +1.43(+3.76%)
Nov 26, 2021 39.92 40.01 36.49 37.88 2,266,414 -5.54(-12.75%)
Nov 24, 2021 42.16 43.79 42.10 43.42 801,415 +0.62(+1.44%)
Nov 23, 2021 41.47 43.53 41.47 42.81 2,110,012 +1.98(+4.86%)
Nov 22, 2021 39.87 42.02 39.85 40.82 1,213,754 +1.03(+2.60%)
Nov 19, 2021 39.94 40.33 39.07 39.79 1,623,102 -1.72(-4.14%)
Nov 18, 2021 40.84 41.81 41.43 41.51 1,085,427 +0.89(+2.19%)
Nov 17, 2021 42.76 43.37 40.19 40.62 1,378,679 -2.73(-6.31%)
Nov 16, 2021 44.11 44.41 42.90 43.35 938,481 -0.69(-1.57%)
Nov 15, 2021 42.59 44.68 41.85 44.05 1,034,493 +1.20(+2.80%)
Nov 12, 2021 42.77 43.41 42.23 42.84 927,414 -0.56(-1.28%)
Nov 11, 2021 42.40 44.41 42.32 43.40 1,114,093 +1.10(+2.61%)
Nov 10, 2021 43.98 42.30 1,624,762 -2.02(-4.56%)
Nov 09, 2021 43.74 44.52 43.05 44.32 1,255,073 +0.47(+1.07%)
Nov 08, 2021 43.28 44.47 43.27 43.85 1,300,376 +1.25(+2.93%)
Nov 05, 2021 42.07 42.75 41.23 42.60 956,560 +1.38(+3.36%)
Nov 04, 2021 42.09 43.02 40.45 41.22 1,143,421 +0.28(+0.69%)
Nov 03, 2021 41.12 42.23 40.79 40.93 1,376,412 -1.14(-2.71%)
Nov 02, 2021 42.39 43.54 41.95 42.07 1,246,501 -0.51(-1.19%)
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.